Quilter PLC Transaction in Own Shares (7303F)
20 July 2021 - 2:35AM
UK Regulatory
TIDMQLT
RNS Number : 7303F
Quilter PLC
19 July 2021
Transactions in own shares
Quilter plc (the Company) announces today it has purchased the
following number of its ordinary shares of 7 pence each through
J.P. Morgan Securities plc.
Date of purchase: 19 July 2021
Aggregate number of ordinary shares purchased: 856,701
Lowest price paid per share: 147.0500 pence
Highest price paid per share: 149.2000 pence
Average price paid per share: 148.0455 pence
The Company intends to cancel the purchased shares.
Since 27 May 2021, the Company has purchased 14,556,625 shares
at a cost (including dealing and associated costs) of
GBP22,470,335.03.
Following settlement of the above transaction, the Company will
hold none of its ordinary shares in treasury and will have
1,714,615,840 ordinary shares in issue.
The table below contains detailed information about the
purchases made as part of the buyback programme.
Schedule of Purchases
Shares purchased: 856,701 (ISIN: GB00BDCXV269)
Date of purchases: 19 July 2021
Investment firm: J.P. Morgan Securities plc
Aggregate information:
Venue Aggregated Volume-weighted Lowest price Highest price
volume average price per share per share
London Stock Exchange 856,701 148.0455 147.0500 149.2000
----------- ---------------- ------------- --------------
Individual Transactions
Transaction Volume Price (GBp) Platform Transaction Reference
Date and Time Number
19-Jul-2021
08:11:12 1500 148.7500 XLON 11502115000001009-E06jlcOuaMMq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:11:20 1637 148.7000 XLON 01502015000001011-E06jlcOuaMjb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:11:28 955 148.6000 XLON 11502115000001071-E06jlcOuaNAU20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:13:18 1015 148.5000 XLON 01502015000001155-E06jlcOuaSXM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:14:54 1750 148.7000 XLON 11502115000001212-E06jlcOuaUoY20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:15:50 1378 148.9000 XLON 01502015000001306-E06jlcOuaXGi20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:18:47 1691 148.9500 XLON 01502015000001475-E06jlcOuad5z20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:19:30 336 148.9500 XLON 01502015000001596-E06jlcOuaeWb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:19:34 1067 148.9500 XLON 01502015000001596-E06jlcOuaekA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:19:34 2 148.9500 XLON 01502015000001596-E06jlcOuaekC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1974 148.8500 XLON 11502115000001478-E06jlcOuafqv20210719
08:20:06
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:21:20 151 149.1000 XLON 11502115000001840-E06jlcOuajCs20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:22:13 1768 149.2000 XLON 11502115000001865-E06jlcOualQZ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:22:13 1768 149.1500 XLON 11502115000001853-E06jlcOualQb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:22:14 1029 149.1000 XLON 01502015000001843-E06jlcOualX220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:22:37 1287 149.0000 XLON 11502115000001901-E06jlcOuamTK20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:24:37 1189 148.9500 XLON 11502115000002078-E06jlcOuaqtF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:25:13 1664 148.8500 XLON 01502015000002050-E06jlcOuas4v20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:25:13 554 148.7500 XLON 01502015000002068-E06jlcOuas5h20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:26:49 1311 148.7500 XLON 01502015000002266-E06jlcOuavRZ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:26:58 18 148.6500 XLON 01502015000002231-E06jlcOuavzh20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:27:04 943 148.6500 XLON 01502015000002231-E06jlcOuawMZ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:28:00 952 148.6000 XLON 01502015000002326-E06jlcOuay8R20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:30:28 450 148.5500 XLON 01502015000002546-E06jlcOub3Th20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:30:28 1118 148.5500 XLON 01502015000002546-E06jlcOub3Tt20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:31:05 1251 148.6500 XLON 01502015000002607-E06jlcOub4Yt20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:32:00 1344 148.5000 XLON 11502115000002488-E06jlcOub6dl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:32:00 1501 148.5500 XLON 01502015000002603-E06jlcOub6dF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:32:35 1051 148.4500 XLON 01502015000002712-E06jlcOub81c20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:34:39 964 148.2500 XLON 11502115000002731-E06jlcOubCy820210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:35:47 820 148.1500 XLON 11502115000003053-E06jlcOubFNM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:35:47 613 148.1500 XLON 11502115000002733-E06jlcOubFNK20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:37:48 1265 148.1500 XLON 11502115000003117-E06jlcOubJ6w20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:37:48 736 148.1500 XLON 11502115000003117-E06jlcOubJ6l20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:38:31 1715 148.0500 XLON 01502015000003090-E06jlcOubL0Q20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:39:05 227 148.0500 XLON 01502015000003252-E06jlcOubMET20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:39:05 984 148.0500 XLON 01502015000003252-E06jlcOubMER20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:39:59 219 147.9000 XLON 11502115000003286-E06jlcOubNmx20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:39:59 363 147.9000 XLON 11502115000003286-E06jlcOubNml20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:39:59 823 147.9500 XLON 11502115000003183-E06jlcOubNjs20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:41:48 1466 147.8500 XLON 11502115000003512-E06jlcOubRMG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:42:51 1530 147.8500 XLON 11502115000003544-E06jlcOubTto20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:43:03 1241 147.7500 XLON 11502115000003474-E06jlcOubUZM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:43:03 1017 147.7000 XLON 11502115000003378-E06jlcOubUaQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:46:00 1789 148.0500 XLON 11502115000003739-E06jlcOubatl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:47:24 1407 148.0000 XLON 01502015000003825-E06jlcOubdDu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:47:55 1052 147.9500 XLON 01502015000003664-E06jlcOubdsi20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:48:14 1052 147.8500 XLON 01502015000003631-E06jlcOubeS520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:49:02 815 147.9500 XLON 11502115000003922-E06jlcOubfqe20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:50:35 694 147.8500 XLON 11502115000003933-E06jlcOubibn20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:51:10 1290 148.0000 XLON 01502015000004045-E06jlcOubjZD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:52:29 1801 148.0500 XLON 01502015000004144-E06jlcOubmKI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:52:29 130 148.0500 XLON 01502015000004144-E06jlcOubmKK20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:54:51 1765 147.9500 XLON 01502015000004250-E06jlcOubqWq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:54:58 108 147.8500 XLON 11502115000004022-E06jlcOubqfF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:54:59 1172 147.8500 XLON 11502115000004022-E06jlcOubqhb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:55:58 1697 147.9000 XLON 01502015000004331-E06jlcOubsSr20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:57:20 1456 147.9000 XLON 11502115000004389-E06jlcOubugJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1980 147.8500 XLON 11502115000004314-E06jlcOubwoR20210719
08:58:41
------- ------------ --------- ---------------------------------------
19-Jul-2021
08:59:47 1332 147.8000 XLON 11502115000004476-E06jlcOubyOJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:01:41 1231 147.8500 XLON 01502015000004647-E06jlcOuc20E20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:02:19 268 148.0000 XLON 01502015000004739-E06jlcOuc3dC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:02:19 720 148.0000 XLON 01502015000004739-E06jlcOuc3dE20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:02:19 864 148.0000 XLON 01502015000004739-E06jlcOuc3dG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:04:10 1187 148.0000 XLON 11502115000004841-E06jlcOuc72D20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:04:10 1112 147.9500 XLON 11502115000004789-E06jlcOuc72S20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:04:10 338 148.0000 XLON 11502115000004841-E06jlcOuc72B20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:05:38 755 147.9000 XLON 11502115000004965-E06jlcOuc8qJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:05:39 1750 147.9000 XLON 11502115000004965-E06jlcOuc8qH20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:07:19 1750 147.9000 XLON 11502115000005040-E06jlcOucBOe20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:07:19 541 147.9000 XLON 11502115000005040-E06jlcOucBOg20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:09:20 1806 148.1500 XLON 11502115000005114-E06jlcOucEoy20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:10:39 2294 148.1000 XLON 01502015000005214-E06jlcOucHIC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:13:06 1750 148.4000 XLON 01502015000005349-E06jlcOucLrW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:15:03 984 148.6000 XLON 01502015000005487-E06jlcOucPtu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:16:08 2168 148.5500 XLON 11502115000005554-E06jlcOucRiZ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:16:41 921 148.5000 XLON 01502015000005538-E06jlcOucSny20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:16:41 500 148.5000 XLON 01502015000005538-E06jlcOucSo020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:17:06 1675 148.4000 XLON 01502015000005435-E06jlcOucTGy20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:17:23 1520 148.4000 XLON 11502115000005723-E06jlcOucU3t20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1935 148.3000 XLON 01502015000005712-E06jlcOucUwv20210719
09:18:04
------- ------------ --------- ---------------------------------------
19-Jul-2021 2078 148.3000 XLON 11502115000005798-E06jlcOucXCl20210719
09:19:20
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:20:39 817 148.2500 XLON 11502115000005925-E06jlcOucYqi20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:20:39 105 148.2500 XLON 11502115000005925-E06jlcOucYqk20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:20:39 237 148.2500 XLON 11502115000005925-E06jlcOucYqg20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:20:50 883 148.1000 XLON 11502115000005683-E06jlcOucZDW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:21:00 499 148.1000 XLON 11502115000005683-E06jlcOucZOH20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:22:19 200 148.1500 XLON 01502015000006121-E06jlcOucaxN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:23:03 556 148.1000 XLON 11502115000006115-E06jlcOucbob20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:23:18 701 148.2000 XLON 01502015000006254-E06jlcOuccKv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:24:02 1372 148.2000 XLON 01502015000006329-E06jlcOucd9120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:24:21 294 148.1500 XLON 01502015000006314-E06jlcOucdhz20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:24:21 829 148.1500 XLON 01502015000006314-E06jlcOucdi220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:24:21 575 148.1500 XLON 11502115000006334-E06jlcOucdhx20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:27:02 1785 148.1000 XLON 11502115000006454-E06jlcOuchBz20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:27:03 1378 148.0500 XLON 11502115000006267-E06jlcOuchFc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:28:33 786 148.0500 XLON 01502015000006649-E06jlcOucioV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:28:33 667 148.0500 XLON 01502015000006649-E06jlcOucioX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:28:33 119 148.0500 XLON 01502015000006649-E06jlcOucioa20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:29:00 181 148.0500 XLON 11502115000006685-E06jlcOucjTg20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:29:00 1489 148.0500 XLON 11502115000006685-E06jlcOucjTd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:29:02 1703 148.0000 XLON 01502015000006548-E06jlcOucjVw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:29:27 1310 147.9500 XLON 11502115000006555-E06jlcOucjvC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:31:03 1279 147.8000 XLON 01502015000006780-E06jlcOucmLz20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:32:03 689 147.8000 XLON 01502015000006822-E06jlcOucnUp20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:32:19 1369 147.7500 XLON 01502015000006858-E06jlcOucnpv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:33:04 1580 147.7000 XLON 11502115000006862-E06jlcOucp2120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:34:00 1111 147.6500 XLON 01502015000006946-E06jlcOucqjC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:34:03 1111 147.6000 XLON 11502115000006957-E06jlcOucr1g20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:35:40 1415 147.4000 XLON 11502115000007127-E06jlcOucuv920210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:36:43 463 147.3000 XLON 01502015000007124-E06jlcOucxgS20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:37:02 1329 147.3000 XLON 01502015000007124-E06jlcOucyOR20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:37:35 764 147.3500 XLON 01502015000007256-E06jlcOuczbC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:38:21 286 147.2500 XLON 01502015000007245-E06jlcOud1O820210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:38:21 860 147.2500 XLON 01502015000007245-E06jlcOud1OA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:39:31 455 147.2500 XLON 11502115000007394-E06jlcOud4V720210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:39:31 811 147.2500 XLON 11502115000007394-E06jlcOud4V220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:39:49 1097 147.1500 XLON 01502015000007384-E06jlcOud5Qc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:40:04 1097 147.0500 XLON 11502115000007377-E06jlcOud6AN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:41:01 674 147.2500 XLON 01502015000007542-E06jlcOud84v20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:41:39 613 147.1500 XLON 11502115000007530-E06jlcOud9OX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:41:39 613 147.1000 XLON 11502115000007516-E06jlcOud9Os20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:43:00 356 147.4000 XLON 11502115000007685-E06jlcOudCIK20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:43:00 340 147.4000 XLON 11502115000007685-E06jlcOudCII20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:43:59 1424 147.4000 XLON 11502115000007767-E06jlcOudDe320210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:45:12 973 147.3500 XLON 11502115000007670-E06jlcOudGAl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:46:10 1399 147.3500 XLON 01502015000007891-E06jlcOudHr820210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:46:10 1199 147.4000 XLON 11502115000007898-E06jlcOudHqX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:49:07 1030 147.5500 XLON 11502115000008122-E06jlcOudNhI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:49:07 652 147.5500 XLON 11502115000008122-E06jlcOudNhG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:49:09 519 147.5000 XLON 01502015000008120-E06jlcOudNl320210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:49:09 884 147.5000 XLON 01502015000008121-E06jlcOudNl520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:50:39 1371 147.4500 XLON 11502115000008230-E06jlcOudQO020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:54:42 2107 147.5500 XLON 11502115000008486-E06jlcOudXBu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:55:09 824 147.5000 XLON 11502115000008483-E06jlcOudXfl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:55:09 860 147.5000 XLON 01502015000008482-E06jlcOudXfn20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1918 147.4500 XLON 01502015000008547-E06jlcOudZit20210719
09:56:15
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:56:31 951 147.5000 XLON 11502115000008601-E06jlcOuda6920210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:56:31 599 147.5000 XLON 01502015000008597-E06jlcOuda6B20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:57:47 1366 147.5500 XLON 11502115000008698-E06jlcOudcqd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
09:58:08 1549 147.5000 XLON 01502015000008690-E06jlcOuddVA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:00:10 1081 147.6000 XLON 01502015000008817-E06jlcOudgeB20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:00:10 103 147.6000 XLON 01502015000008817-E06jlcOudgeD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:00:10 1493 147.6000 XLON 11502115000008813-E06jlcOudgeF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:04:07 2315 147.7500 XLON 11502115000008994-E06jlcOudnGy20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:05:11 1839 147.7000 XLON 01502015000008975-E06jlcOudoqF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:05:15 1163 147.6500 XLON 11502115000008963-E06jlcOudp0B20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:06:39 918 147.6500 XLON 01502015000009155-E06jlcOudrRR20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:06:39 1322 147.6500 XLON 01502015000009155-E06jlcOudrRT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:07:18 1808 147.6000 XLON 11502115000009201-E06jlcOudsXT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:07:24 1344 147.5500 XLON 11502115000009080-E06jlcOudsge20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:07:24 448 147.5500 XLON 11502115000009080-E06jlcOudsgc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:07:57 710 147.5000 XLON 01502015000009099-E06jlcOudtMQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:09:39 1440 147.5500 XLON 01502015000009309-E06jlcOudvmV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:10:31 1330 147.5000 XLON 11502115000009299-E06jlcOudx3C20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:11:32 1526 147.4500 XLON 01502015000009419-E06jlcOudz3020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:12:26 1291 147.5000 XLON 01502015000009541-E06jlcOue0gT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:12:32 1424 147.4000 XLON 11502115000009411-E06jlcOue0z620210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:11 1718 147.7000 XLON 11502115000009894-E06jlcOueCs220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:11 233 147.7000 XLON 11502115000009894-E06jlcOueCs420210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:12 814 147.6500 XLON 11502115000009826-E06jlcOueCvd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:12 1308 147.6500 XLON 11502115000009826-E06jlcOueCvZ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:45 226 147.5500 XLON 01502015000009998-E06jlcOueEMR20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:45 361 147.5500 XLON 01502015000009998-E06jlcOueEMP20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:45 820 147.6000 XLON 11502115000009747-E06jlcOueEKl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:45 1205 147.6000 XLON 11502115000009747-E06jlcOueEKn20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:47 894 147.5500 XLON 01502015000009998-E06jlcOueERH20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:20:47 869 147.5500 XLON 01502015000009998-E06jlcOueERF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:22:50 2171 147.5500 XLON 11502115000010115-E06jlcOueI9r20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:24:35 4 147.5500 XLON 11502115000010251-E06jlcOueLUS20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:27:19 671 147.7000 XLON 11502115000010401-E06jlcOuePCc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:27:19 212 147.7000 XLON 11502115000010401-E06jlcOuePCa20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:29:10 1302 147.7500 XLON 11502115000010465-E06jlcOueRYz20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:29:10 1056 147.7500 XLON 11502115000010465-E06jlcOueRYx20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:29:40 2166 147.7000 XLON 11502115000010419-E06jlcOueSE120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:29:41 2150 147.6500 XLON 01502015000010381-E06jlcOueSF620210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:30:38 228 147.6500 XLON 01502015000010673-E06jlcOueUO520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:30:39 1463 147.6500 XLON 01502015000010673-E06jlcOueUO720210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1942 147.6000 XLON 11502115000010733-E06jlcOueX2o20210719
10:32:18
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:33:11 2114 147.7000 XLON 01502015000010792-E06jlcOueYFu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:34:49 2276 147.7500 XLON 11502115000010874-E06jlcOuead420210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:36:39 705 147.8000 XLON 11502115000011009-E06jlcOuedUa20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:36:39 1750 147.8000 XLON 11502115000011009-E06jlcOuedUY20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:38:19 1333 147.8000 XLON 11502115000011161-E06jlcOuegHS20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:38:19 931 147.8000 XLON 11502115000011161-E06jlcOuegHQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:39:06 1462 147.8000 XLON 01502015000011207-E06jlcOuehX020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:39:19 1884 147.8000 XLON 11502115000011203-E06jlcOuehq220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:39:19 592 147.8000 XLON 01502015000011207-E06jlcOuehq020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:43:09 1587 147.9000 XLON 11502115000011403-E06jlcOueo1020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:44:42 1836 148.0000 XLON 11502115000011496-E06jlcOueqsu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:45:22 525 148.0000 XLON 11502115000011563-E06jlcOuerrJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:45:26 1630 147.9500 XLON 01502015000011471-E06jlcOueryX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:45:26 517 147.9500 XLON 11502115000011450-E06jlcOueryV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:46:23 1088 147.9000 XLON 01502015000011588-E06jlcOuethG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:46:23 557 147.9000 XLON 01502015000011588-E06jlcOuethC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:46:23 24 147.9000 XLON 01502015000011588-E06jlcOuethA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:47:01 1669 147.8500 XLON 01502015000011511-E06jlcOueuUS20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:49:45 1744 147.8000 XLON 01502015000011650-E06jlcOueyJ920210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:51:02 1817 147.8000 XLON 11502115000011816-E06jlcOuf01I20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:52:06 1671 147.7500 XLON 11502115000011618-E06jlcOuf1C020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:52:18 588 147.7500 XLON 11502115000011902-E06jlcOuf1Xn20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1967 147.9000 XLON 01502015000011943-E06jlcOuf3Ey20210719
10:53:23
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:53:23 1371 147.9000 XLON 11502115000011943-E06jlcOuf3F020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:54:05 2462 147.8500 XLON 11502115000011966-E06jlcOuf44B20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:55:52 2445 147.8500 XLON 01502015000012034-E06jlcOuf5m020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1936 148.0500 XLON 11502115000012108-E06jlcOuf8EU20210719
10:57:28
------- ------------ --------- ---------------------------------------
19-Jul-2021
10:57:33 1430 148.0000 XLON 01502015000012074-E06jlcOuf8XL20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:00:38 1340 148.0500 XLON 11502115000012232-E06jlcOufEFT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:00:39 242 148.0500 XLON 11502115000012232-E06jlcOufEFV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:00:55 226 148.0000 XLON 11502115000012191-E06jlcOufEjJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:00:55 1478 148.0000 XLON 11502115000012191-E06jlcOufEjH20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:00:55 444 147.9500 XLON 01502015000012178-E06jlcOufEkq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:00:56 666 147.9500 XLON 01502015000012178-E06jlcOufEnU20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:00:56 594 147.9500 XLON 01502015000012178-E06jlcOufEnW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:02:47 1236 148.0000 XLON 01502015000012321-E06jlcOufI3C20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:02:47 277 148.0000 XLON 01502015000012321-E06jlcOufI2Y20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:02:55 591 147.9500 XLON 11502115000012333-E06jlcOufIQV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:03:20 838 147.9000 XLON 11502115000012257-E06jlcOufJnj20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:04:59 1771 147.8000 XLON 01502015000012513-E06jlcOufMci20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:04:59 1392 147.8000 XLON 01502015000012573-E06jlcOufMd120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:05:31 1265 147.7500 XLON 11502115000012538-E06jlcOufNlU20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:05:39 1028 147.7500 XLON 01502015000012621-E06jlcOufO3o20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:05:43 178 147.7000 XLON 11502115000012648-E06jlcOufOKS20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:05:43 765 147.7000 XLON 11502115000012648-E06jlcOufOKQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:07:41 1319 147.5500 XLON 11502115000012771-E06jlcOufTQO20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:07:41 1130 147.5500 XLON 01502015000012762-E06jlcOufTQQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:10:06 931 147.6000 XLON 01502015000012972-E06jlcOufXA220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:10:39 190 147.6000 XLON 01502015000012999-E06jlcOufXmt20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:11:25 1397 147.5500 XLON 11502115000012917-E06jlcOufYdG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:11:48 949 147.5500 XLON 11502115000013070-E06jlcOufZWC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:13:50 1525 147.5500 XLON 01502015000013215-E06jlcOufcjA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:13:59 580 147.5500 XLON 11502115000013262-E06jlcOufd3C20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:13:59 931 147.5500 XLON 11502115000013262-E06jlcOufd3A20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:15:05 394 147.5000 XLON 11502115000013167-E06jlcOufenQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:15:05 751 147.4500 XLON 01502015000013260-E06jlcOufewF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:15:05 924 147.5000 XLON 11502115000013167-E06jlcOufenS20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:17:57 1366 147.6000 XLON 01502015000013459-E06jlcOufkUo20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:18:58 525 147.6000 XLON 01502015000013549-E06jlcOuflOy20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:18:58 1750 147.6000 XLON 01502015000013549-E06jlcOuflOw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:19:03 849 147.5500 XLON 11502115000013425-E06jlcOuflTy20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:19:03 1367 147.5500 XLON 01502015000013440-E06jlcOuflTw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:19:08 404 147.5500 XLON 11502115000013425-E06jlcOuflaA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:22:22 1733 147.7000 XLON 11502115000013670-E06jlcOufpnP20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:24:59 303 147.7500 XLON 01502015000013819-E06jlcOufsRt20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:24:59 1446 147.7500 XLON 01502015000013819-E06jlcOufsRr20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:25:19 1712 147.7000 XLON 11502115000013762-E06jlcOuftdv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:25:20 826 147.6500 XLON 01502015000013654-E06jlcOufthl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:25:20 507 147.6500 XLON 01502015000013654-E06jlcOufthn20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:26:53 1427 147.7500 XLON 11502115000013896-E06jlcOufvhA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:26:54 1420 147.7000 XLON 01502015000013876-E06jlcOufvhe20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:27:16 1427 147.6500 XLON 01502015000013920-E06jlcOufw8Y20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:30:42 1552 147.8000 XLON 01502015000014122-E06jlcOufzow20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:34:03 898 148.0000 XLON 11502115000014289-E06jlcOug2dV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:34:03 680 148.0000 XLON 01502015000014307-E06jlcOug2dT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1981 147.9500 XLON 11502115000014262-E06jlcOug2eG20210719
11:34:04
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:34:27 2157 147.9500 XLON 01502015000014313-E06jlcOug2tI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:35:38 1750 148.0500 XLON 01502015000014402-E06jlcOug4m720210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1901 147.9000 XLON 11502115000014374-E06jlcOug6zN20210719
11:37:25
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:37:25 1604 147.9500 XLON 01502015000014355-E06jlcOug6zB20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:37:56 836 147.9000 XLON 11502115000014512-E06jlcOug8E920210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:37:56 451 147.9000 XLON 11502115000014512-E06jlcOug8EB20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:41:39 125 148.0000 XLON 01502015000014683-E06jlcOugBnB20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:41:39 1709 148.0000 XLON 01502015000014683-E06jlcOugBn820210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:42:31 1682 148.0000 XLON 11502115000014669-E06jlcOugCV020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:42:44 663 148.0000 XLON 01502015000014719-E06jlcOugCfs20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:44:01 1497 148.0000 XLON 11502115000014719-E06jlcOugDcN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:44:38 56 148.0000 XLON 11502115000014719-E06jlcOugE3f20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:44:42 1560 147.9500 XLON 01502015000014628-E06jlcOugE7R20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:45:31 1393 148.0000 XLON 11502115000014762-E06jlcOugF2P20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:47:39 1643 148.2000 XLON 01502015000014932-E06jlcOugHfE20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:47:39 293 148.2000 XLON 01502015000014932-E06jlcOugHfC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:48:24 647 148.2500 XLON 01502015000014970-E06jlcOugIKm20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:48:26 747 148.2000 XLON 01502015000014935-E06jlcOugILr20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:48:55 1602 148.2500 XLON 11502115000014964-E06jlcOugIzM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:49:51 2161 148.3000 XLON 01502015000015031-E06jlcOugJu020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:50:39 436 148.3000 XLON 11502115000015056-E06jlcOugKVa20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:50:39 1654 148.3000 XLON 11502115000015056-E06jlcOugKVY20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:51:35 1616 148.3500 XLON 11502115000015113-E06jlcOugLzJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:52:19 1434 148.3500 XLON 01502015000015163-E06jlcOugMgO20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:54:04 1844 148.5000 XLON 11502115000015247-E06jlcOugOUb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:54:04 1716 148.4500 XLON 01502015000015266-E06jlcOugOV020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:54:04 399 148.5000 XLON 11502115000015247-E06jlcOugOUd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:56:39 1097 148.6000 XLON 11502115000015404-E06jlcOugRC520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:56:39 860 148.6000 XLON 11502115000015404-E06jlcOugRC320210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:57:45 2247 148.5500 XLON 01502015000015478-E06jlcOugSNQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:58:58 1750 148.7500 XLON 11502115000015514-E06jlcOugTUI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:59:52 981 148.6500 XLON 01502015000015522-E06jlcOugUVF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:59:53 1373 148.6000 XLON 11502115000015508-E06jlcOugUYV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
11:59:53 882 148.6000 XLON 11502115000015508-E06jlcOugUYT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:01:01 1630 148.4500 XLON 11502115000015628-E06jlcOugWPb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:03:12 1054 148.5000 XLON 11502115000015730-E06jlcOugZfA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:03:12 1841 148.5000 XLON 01502015000015742-E06jlcOugZfC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:03:12 1416 148.5500 XLON 11502115000015776-E06jlcOugZeq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1931 148.4000 XLON 01502015000016110-E06jlcOugg4Z20210719
12:07:26
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:10:03 484 148.4000 XLON 01502015000016235-E06jlcOugjMQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:10:03 36 148.4000 XLON 01502015000016235-E06jlcOugjMO20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:10:03 1134 148.4000 XLON 11502115000016246-E06jlcOugjMS20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:10:13 1173 148.3000 XLON 01502015000015990-E06jlcOugjXv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:10:13 662 148.3000 XLON 01502015000015990-E06jlcOugjXy20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:10:13 1529 148.3500 XLON 11502115000016144-E06jlcOugjXe20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:10:13 649 148.3500 XLON 11502115000016222-E06jlcOugjXg20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:11:00 828 148.3500 XLON 11502115000016267-E06jlcOugknL20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:11:00 711 148.3500 XLON 01502015000016259-E06jlcOugknN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:13:12 1737 148.4500 XLON 11502115000016354-E06jlcOugnN020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:13:12 611 148.4500 XLON 11502115000016354-E06jlcOugnN220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:14:26 763 148.4000 XLON 01502015000016410-E06jlcOugogE20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:14:26 1304 148.4000 XLON 01502015000016410-E06jlcOugogC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:14:34 1761 148.3500 XLON 01502015000016335-E06jlcOugp6520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:16:01 1638 148.5000 XLON 01502015000016533-E06jlcOugqh420210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:16:01 177 148.5000 XLON 01502015000016533-E06jlcOugqh620210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:16:02 1466 148.4500 XLON 11502115000016541-E06jlcOugqqD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:16:02 488 148.4500 XLON 11502115000016541-E06jlcOugqqB20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:19:32 1518 148.6000 XLON 01502015000016692-E06jlcOugunQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:21:19 709 148.6500 XLON 11502115000016733-E06jlcOugwde20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:21:19 1731 148.6500 XLON 11502115000016733-E06jlcOugwdc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:22:00 717 148.5500 XLON 01502015000016747-E06jlcOugxDF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:22:00 940 148.5500 XLON 11502115000016683-E06jlcOugxDB20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:24:46 688 148.7000 XLON 11502115000016848-E06jlcOugza420210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:24:46 789 148.7000 XLON 11502115000016848-E06jlcOugza620210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:25:39 1769 148.7000 XLON 11502115000016938-E06jlcOuh0Wp20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1920 148.6500 XLON 01502015000016831-E06jlcOuh2lu20210719
12:27:06
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:27:06 381 148.6000 XLON 01502015000016807-E06jlcOuh2mB20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:27:08 1537 148.6000 XLON 01502015000016807-E06jlcOuh2r320210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:27:33 1477 148.6000 XLON 01502015000017035-E06jlcOuh3Of20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:28:45 481 148.5000 XLON 01502015000017023-E06jlcOuh4vQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:28:45 842 148.5000 XLON 01502015000017023-E06jlcOuh4vU20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2068 148.5000 XLON 11502115000017042-E06jlcOuh4vW20210719
12:28:45
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:29:49 1050 148.4500 XLON 11502115000017176-E06jlcOuh66u20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:30:19 316 148.4000 XLON 01502015000017173-E06jlcOuh7Dn20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:30:19 1154 148.4000 XLON 01502015000017173-E06jlcOuh7Dj20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:31:28 1559 148.4000 XLON 01502015000017263-E06jlcOuh8cT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:31:40 1143 148.3000 XLON 11502115000017268-E06jlcOuh9Cc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:32:14 540 148.1000 XLON 11502115000017320-E06jlcOuhAXX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:33:05 486 148.1000 XLON 11502115000017386-E06jlcOuhBke20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:33:05 486 148.1000 XLON 11502115000017386-E06jlcOuhBkc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:34:51 1418 148.3500 XLON 11502115000017642-E06jlcOuhEQi20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1950 148.3000 XLON 01502015000017697-E06jlcOuhFnT20210719
12:35:39
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:35:44 1773 148.2500 XLON 11502115000017593-E06jlcOuhG0B20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:36:53 50 148.2000 XLON 01502015000017796-E06jlcOuhInL20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:36:53 498 148.2000 XLON 01502015000017796-E06jlcOuhInJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:37:33 1344 148.3000 XLON 11502115000017832-E06jlcOuhK4N20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:38:43 1551 148.2500 XLON 01502015000017821-E06jlcOuhM1c20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:40:24 950 148.0500 XLON 01502015000017938-E06jlcOuhOx120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:40:56 1045 147.9000 XLON 11502115000017931-E06jlcOuhPgx20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:40:56 1330 147.9500 XLON 01502015000017930-E06jlcOuhPgS20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:40:56 1886 148.0000 XLON 01502015000018068-E06jlcOuhPgD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:43:24 993 147.8000 XLON 01502015000018234-E06jlcOuhTlc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:44:20 1084 147.7500 XLON 11502115000018169-E06jlcOuhUmD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:44:35 1084 147.7000 XLON 01502015000018162-E06jlcOuhVIr20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:45:14 1684 147.6500 XLON 11502115000018277-E06jlcOuhVyk20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:47:11 1305 147.6500 XLON 01502015000018446-E06jlcOuhZZM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:48:03 1172 147.9000 XLON 11502115000018580-E06jlcOuhbVb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:48:05 1025 147.8500 XLON 01502015000018567-E06jlcOuhbag20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:48:59 1482 147.9000 XLON 01502015000018633-E06jlcOuhcv720210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:52:47 704 147.9000 XLON 01502015000018828-E06jlcOuhjY520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:52:47 1459 147.9000 XLON 01502015000018828-E06jlcOuhjY320210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:53:59 895 147.9000 XLON 01502015000019035-E06jlcOuhlPI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:55:38 1769 148.1500 XLON 11502115000019140-E06jlcOuhozj20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:56:37 813 148.1500 XLON 01502015000019182-E06jlcOuhqRs20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
12:58:19 31 148.1500 XLON 01502015000019267-E06jlcOuhsrE20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:02:08 6535 148.2500 XLON 11502115000019501-E06jlcOuhzWZ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:02:08 1784 148.2500 XLON 01502015000019350-E06jlcOuhzMv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:02:09 1762 148.2000 XLON 01502015000019313-E06jlcOuhzZw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:02:10 674 148.2000 XLON 01502015000019313-E06jlcOuhzlT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:02:16 2114 148.1500 XLON 01502015000019280-E06jlcOui0FI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:03:42 1037 148.2500 XLON 01502015000019608-E06jlcOui3U820210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:04:12 2184 148.2500 XLON 01502015000019619-E06jlcOui4V520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:05:45 196 148.4000 XLON 01502015000019807-E06jlcOui8It20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:06:19 1648 148.5000 XLON 01502015000019846-E06jlcOui9ND20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:08:19 1724 148.4500 XLON 11502115000019866-E06jlcOuiCF920210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:08:19 2771 148.5000 XLON 11502115000019974-E06jlcOuiCEw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:08:46 1046 148.3500 XLON 01502015000019948-E06jlcOuiCqm20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:09:31 1893 148.3000 XLON 01502015000019975-E06jlcOuiE0i20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:09:37 1893 148.2500 XLON 11502115000020003-E06jlcOuiEO220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:11:07 1751 148.2000 XLON 11502115000020151-E06jlcOuiIA120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:11:31 1339 148.1500 XLON 01502015000020134-E06jlcOuiIhd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:13:48 1410 148.0000 XLON 11502115000020264-E06jlcOuiM7A20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:15:06 624 148.0000 XLON 11502115000020380-E06jlcOuiNpM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:15:22 550 148.0000 XLON 11502115000020380-E06jlcOuiO9R20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:15:24 1316 147.9500 XLON 01502015000020257-E06jlcOuiOHG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:15:24 196 148.0000 XLON 11502115000020380-E06jlcOuiOH320210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:16:12 1060 147.9000 XLON 01502015000020372-E06jlcOuiQdd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:17:19 828 147.9500 XLON 01502015000020574-E06jlcOuiSzc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:17:19 1076 147.9500 XLON 01502015000020574-E06jlcOuiSze20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:17:27 56 147.9500 XLON 01502015000020574-E06jlcOuiT8T20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:18:59 196 147.9500 XLON 01502015000020651-E06jlcOuiVKu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:18:59 526 147.9500 XLON 01502015000020651-E06jlcOuiVKw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:20:02 145 148.0500 XLON 01502015000020712-E06jlcOuiWiw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:20:15 939 147.9500 XLON 11502115000020726-E06jlcOuiXCu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:20:15 932 147.9500 XLON 11502115000020723-E06jlcOuiXCs20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:20:15 381 148.0000 XLON 01502015000020707-E06jlcOuiXCd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:20:15 924 148.0000 XLON 01502015000020707-E06jlcOuiXCb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:20:39 1387 147.8500 XLON 01502015000020763-E06jlcOuiXtQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1966 147.8000 XLON 11502115000020895-E06jlcOuiaMs20210719
13:22:19
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:27:01 409 147.8500 XLON 11502115000021038-E06jlcOuignW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2003 147.8500 XLON 11502115000021038-E06jlcOuignT20210719
13:27:01
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:27:18 633 147.8500 XLON 11502115000021188-E06jlcOuihLV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2037 147.8000 XLON 11502115000020989-E06jlcOuihr320210719
13:27:47
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:29:02 368 147.9000 XLON 11502115000021264-E06jlcOuijVs20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:29:02 1657 147.9000 XLON 11502115000021264-E06jlcOuijVq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:30:58 1706 148.0000 XLON 01502015000021360-E06jlcOuimyS20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:30:58 1714 148.0000 XLON 11502115000021393-E06jlcOuimyU20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:31:21 551 147.9000 XLON 11502115000021317-E06jlcOuinuk20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:36:00 3564 147.9500 XLON 01502015000021586-E06jlcOuiucv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:36:01 782 147.9500 XLON 01502015000021656-E06jlcOuiufY20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:36:36 633 147.9500 XLON 01502015000021670-E06jlcOuivHw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1982 147.9500 XLON 01502015000021670-E06jlcOuivL120210719
13:36:41
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:36:45 2355 147.9000 XLON 11502115000021491-E06jlcOuivQl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:37:45 1035 147.9500 XLON 11502115000021768-E06jlcOuix2c20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:37:45 1052 147.9500 XLON 01502015000021746-E06jlcOuix2a20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:37:45 641 147.9500 XLON 11502115000021760-E06jlcOuix2Y20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2029 148.0000 XLON 11502115000021819-E06jlcOuiye020210719
13:38:45
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:40:15 1563 147.9500 XLON 01502015000021789-E06jlcOuj0Ey20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:41:08 909 147.9500 XLON 11502115000021967-E06jlcOuj1Fg20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:41:08 1625 147.9500 XLON 11502115000021967-E06jlcOuj1Fi20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:44:42 3368 148.1500 XLON 01502015000022157-E06jlcOuj6fm20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:45:07 1228 148.0500 XLON 11502115000022148-E06jlcOuj7y520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2057 148.0500 XLON 11502115000022289-E06jlcOujB1z20210719
13:47:14
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:48:15 1750 148.1000 XLON 01502015000022358-E06jlcOujCno20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:48:34 390 148.0500 XLON 01502015000022315-E06jlcOujD8K20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:48:34 325 148.0500 XLON 01502015000022315-E06jlcOujD8M20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:51:09 2200 148.2500 XLON 11502115000022564-E06jlcOujI5e20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:51:09 1752 148.2500 XLON 01502015000022561-E06jlcOujI5m20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:51:09 540 148.2500 XLON 11502115000022566-E06jlcOujI5o20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:51:09 334 148.2500 XLON 11502115000022564-E06jlcOujI5g20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:51:09 298 148.2500 XLON 01502015000022561-E06jlcOujI5k20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:51:22 739 148.2000 XLON 01502015000022563-E06jlcOujIT920210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:53:51 2237 148.4000 XLON 01502015000022784-E06jlcOujN5o20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:54:08 1063 148.4000 XLON 01502015000022819-E06jlcOujNYT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:54:11 53 148.4000 XLON 01502015000022819-E06jlcOujNeN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:54:57 643 148.4000 XLON 01502015000022819-E06jlcOujOhD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:54:57 1338 148.4000 XLON 01502015000022868-E06jlcOujOhF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:54:57 2106 148.3500 XLON 11502115000022784-E06jlcOujOhk20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:54:57 1585 148.3500 XLON 01502015000022779-E06jlcOujOhm20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:57:18 658 148.3500 XLON 11502115000023015-E06jlcOujRVt20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:57:18 666 148.3500 XLON 11502115000023015-E06jlcOujRVq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:58:06 2427 148.3000 XLON 11502115000022985-E06jlcOujSRA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:58:06 406 148.2500 XLON 01502015000023000-E06jlcOujSRX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:58:06 1220 148.2500 XLON 01502015000023000-E06jlcOujSRZ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:58:07 1788 148.1000 XLON 11502115000023057-E06jlcOujSTW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:59:18 789 148.1500 XLON 01502015000023100-E06jlcOujTWH20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:59:18 790 148.1500 XLON 01502015000023100-E06jlcOujTWJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
13:59:49 174 148.4000 XLON 01502015000023125-E06jlcOujU5320210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:00:00 788 148.3500 XLON 11502115000023133-E06jlcOujUXM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:00:00 1018 148.3500 XLON 11502115000023132-E06jlcOujUXI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:00:04 1624 148.2500 XLON 01502015000023126-E06jlcOujUvG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:01:05 1773 148.2000 XLON 01502015000023179-E06jlcOujWjm20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:01:05 2418 148.2500 XLON 11502115000023196-E06jlcOujWjP20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:02:19 25 148.2000 XLON 01502015000023283-E06jlcOujYoW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:02:19 507 148.2000 XLON 01502015000023283-E06jlcOujYoY20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:02:34 1226 148.2000 XLON 11502115000023307-E06jlcOujZ2g20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:03:51 630 148.1500 XLON 11502115000023304-E06jlcOujbZM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1909 148.1500 XLON 01502015000023367-E06jlcOujdFA20210719
14:05:01
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:05:18 670 148.1000 XLON 11502115000023197-E06jlcOujdb520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:05:18 672 148.1000 XLON 01502015000023359-E06jlcOujdbA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:05:18 288 148.1000 XLON 11502115000023197-E06jlcOujdb820210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:05:57 2406 148.0500 XLON 01502015000023438-E06jlcOujeVa20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:06:18 760 147.9500 XLON 01502015000023421-E06jlcOujfR520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:06:18 412 147.9500 XLON 11502115000023467-E06jlcOujfRC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:06:18 1844 147.9500 XLON 11502115000023467-E06jlcOujfR920210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:06:18 571 147.9500 XLON 11502115000023459-E06jlcOujfR720210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:10:05 1582 148.2000 XLON 11502115000023793-E06jlcOujkvq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:10:30 444 148.1500 XLON 11502115000023758-E06jlcOujlWd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:10:33 417 148.1500 XLON 11502115000023758-E06jlcOujlsx20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:10:33 1176 148.1500 XLON 11502115000023758-E06jlcOujlt020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:10:33 22 148.1500 XLON 11502115000023758-E06jlcOujlsv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:10:59 1840 148.2500 XLON 11502115000023893-E06jlcOujmjn20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:12:50 2268 148.3000 XLON 11502115000024013-E06jlcOujp2J20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:13:58 1581 148.3000 XLON 11502115000024073-E06jlcOujqJb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:14:14 686 148.3500 XLON 11502115000024091-E06jlcOujqel20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:16:03 2170 148.3000 XLON 01502015000024180-E06jlcOujsuT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:16:39 19 148.2500 XLON 01502015000023975-E06jlcOujtoy20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:16:39 1728 148.2500 XLON 01502015000023975-E06jlcOujtow20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:18:50 2131 148.2500 XLON 11502115000024328-E06jlcOujwEN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:18:50 1463 148.2000 XLON 11502115000024053-E06jlcOujwEp20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:18:51 1520 148.1500 XLON 11502115000024293-E06jlcOujwIv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:20:16 1528 148.4500 XLON 01502015000024459-E06jlcOujy1Z20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1986 148.4000 XLON 01502015000024414-E06jlcOujy6V20210719
14:20:23
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:21:43 2200 148.4000 XLON 11502115000024557-E06jlcOujzuw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:21:43 97 148.4000 XLON 11502115000024557-E06jlcOujzwD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:21:44 1166 148.3500 XLON 11502115000024502-E06jlcOujzz820210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:21:44 178 148.3500 XLON 11502115000024502-E06jlcOujzyf20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1970 148.3000 XLON 01502015000024515-E06jlcOuk03x20210719
14:21:47
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:24:48 367 148.3500 XLON 01502015000024734-E06jlcOuk49c20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:25:21 2513 148.4000 XLON 11502115000024845-E06jlcOuk5IH20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:25:22 1465 148.3500 XLON 01502015000024734-E06jlcOuk5JG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:26:39 537 148.4000 XLON 01502015000025002-E06jlcOuk7Qs20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:26:39 556 148.4000 XLON 01502015000025002-E06jlcOuk7Qw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:26:39 882 148.4000 XLON 01502015000025002-E06jlcOuk7Qo20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:28:19 24 148.4500 XLON 11502115000025220-E06jlcOuk9ud20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:28:19 524 148.4500 XLON 11502115000025220-E06jlcOuk9uj20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:28:19 1712 148.4500 XLON 11502115000025220-E06jlcOuk9uh20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:28:19 1647 148.4000 XLON 11502115000025124-E06jlcOuk9vk20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:28:19 185 148.4500 XLON 11502115000025220-E06jlcOuk9uf20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:28:59 23 148.4500 XLON 01502015000025243-E06jlcOukArq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:29:59 147 148.4500 XLON 11502115000025335-E06jlcOukCgm20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:30:11 1477 148.3000 XLON 11502115000025278-E06jlcOukE8F20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:30:11 1491 148.3500 XLON 01502015000025188-E06jlcOukE7s20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:30:33 1193 148.3500 XLON 01502015000025381-E06jlcOukGEd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2058 148.3000 XLON 11502115000025494-E06jlcOukHUn20210719
14:30:48
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:30:49 1590 148.2500 XLON 01502015000025337-E06jlcOukHf520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:32:19 1729 148.6500 XLON 01502015000025801-E06jlcOukQG420210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:32:26 250 148.5500 XLON 11502115000025839-E06jlcOukR2g20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:32:26 246 148.5500 XLON 11502115000025796-E06jlcOukR2c20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:32:26 1208 148.5500 XLON 11502115000025796-E06jlcOukR2e20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:32:26 2200 148.5500 XLON 11502115000025839-E06jlcOukR2i20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:34:06 1711 148.3500 XLON 01502015000026083-E06jlcOuka9D20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:34:46 1212 148.3000 XLON 11502115000026142-E06jlcOukceT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:34:46 499 148.3000 XLON 11502115000026142-E06jlcOukceR20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:35:00 1048 148.3500 XLON 11502115000026341-E06jlcOukdxI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:35:44 1452 148.4000 XLON 01502015000026382-E06jlcOukh8920210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:35:47 442 148.3000 XLON 01502015000026383-E06jlcOukhUU20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:35:47 1584 148.3500 XLON 11502115000026438-E06jlcOukhUC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:35:49 1274 148.3000 XLON 01502015000026383-E06jlcOukhb620210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:37:24 1537 148.2000 XLON 01502015000026609-E06jlcOuknqj20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:37:29 660 148.2500 XLON 11502115000026681-E06jlcOuko1x20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:38:57 1098 148.3500 XLON 11502115000026939-E06jlcOuktCw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:39:16 1289 148.3000 XLON 01502015000026912-E06jlcOuku0l20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:39:30 1083 148.2500 XLON 11502115000026952-E06jlcOukudD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:39:41 641 148.2500 XLON 11502115000026952-E06jlcOukurV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:39:41 34 148.2500 XLON 11502115000026952-E06jlcOukurX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:40:10 586 148.2000 XLON 11502115000026974-E06jlcOukwiR20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:41:01 1162 148.0500 XLON 01502015000027042-E06jlcOukzZw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:41:01 1183 148.1000 XLON 11502115000027132-E06jlcOukzTV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:41:56 139 148.0500 XLON 01502015000027042-E06jlcOul1jv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:43:52 2142 148.2000 XLON 11502115000027360-E06jlcOul6kc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:45:30 1354 148.4000 XLON 11502115000027562-E06jlcOulCwK20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:46:01 322 148.4000 XLON 11502115000027755-E06jlcOulETm20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:46:18 1019 148.4000 XLON 11502115000027755-E06jlcOulF5d20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:46:19 1609 148.3500 XLON 01502015000027704-E06jlcOulF9O20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:47:00 1342 148.2500 XLON 11502115000027878-E06jlcOulGo120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:47:00 1461 148.3000 XLON 01502015000027457-E06jlcOulGnl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:47:41 338 148.2000 XLON 11502115000027946-E06jlcOulJ8k20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:47:41 791 148.2000 XLON 11502115000027946-E06jlcOulJ8e20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:47:41 182 148.2000 XLON 11502115000027946-E06jlcOulJ8i20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:48:12 568 148.3000 XLON 01502015000028031-E06jlcOulKcI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:49:06 956 148.3000 XLON 11502115000028163-E06jlcOulNIo20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:49:06 858 148.3000 XLON 11502115000028189-E06jlcOulNIu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:49:10 650 148.2500 XLON 11502115000028085-E06jlcOulNl520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:49:40 774 148.2000 XLON 01502015000027958-E06jlcOulP0h20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:50:01 774 148.1500 XLON 01502015000027951-E06jlcOulQ9r20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:50:02 803 148.1000 XLON 11502115000028258-E06jlcOulQEA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:50:02 1562 148.1000 XLON 11502115000028302-E06jlcOulQEG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:50:02 771 148.1000 XLON 11502115000028258-E06jlcOulQEC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:51:16 1448 147.9500 XLON 11502115000028420-E06jlcOulU5y20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:52:02 1396 147.9000 XLON 01502015000028376-E06jlcOulVyu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:52:22 248 147.9000 XLON 11502115000028603-E06jlcOulWzJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:52:22 52 147.9000 XLON 01502015000028376-E06jlcOulWzF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:52:22 1584 147.9000 XLON 11502115000028603-E06jlcOulWzH20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:52:58 1717 148.0500 XLON 11502115000028673-E06jlcOulYPc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:54:06 1467 148.0500 XLON 11502115000028789-E06jlcOulc6s20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:54:06 1868 148.0500 XLON 01502015000028741-E06jlcOulc6q20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:54:15 1711 148.0000 XLON 11502115000028788-E06jlcOulcV020210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2026 147.9500 XLON 11502115000029032-E06jlcOuljIE20210719
14:56:53
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:57:23 327 147.9500 XLON 11502115000029248-E06jlcOulkRb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:57:28 1440 147.9500 XLON 11502115000029248-E06jlcOulkeg20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:57:28 172 147.9500 XLON 11502115000029248-E06jlcOulkei20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:58:28 1027 148.0000 XLON 11502115000029318-E06jlcOulnSY20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:58:28 611 148.0000 XLON 01502015000029278-E06jlcOulnSW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:59:31 1587 147.9500 XLON 11502115000029413-E06jlcOulqQf20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
14:59:31 1750 148.0000 XLON 01502015000029410-E06jlcOulqNi20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:00:42 1621 147.9000 XLON 01502015000028984-E06jlcOultkw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:00:54 725 147.9000 XLON 11502115000029592-E06jlcOulu0o20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:01:15 676 147.8500 XLON 01502015000029556-E06jlcOuluyt20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:01:16 1204 147.8000 XLON 01502015000029415-E06jlcOulvBG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1941 147.9500 XLON 01502015000029752-E06jlcOulyYk20210719
15:02:34
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:02:34 2240 147.9000 XLON 11502115000029768-E06jlcOulyZ420210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:04:18 1045 148.0000 XLON 01502015000029954-E06jlcOum3vn20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:04:18 947 148.0000 XLON 01502015000029954-E06jlcOum3vp20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:05:09 2200 148.0500 XLON 11502115000030072-E06jlcOum6rW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:05:20 1761 147.9500 XLON 01502015000029854-E06jlcOum7gA20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:06:41 1562 148.0500 XLON 11502115000030274-E06jlcOumBDT20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:07:01 318 148.0000 XLON 11502115000030275-E06jlcOumBuu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:07:01 1245 148.0000 XLON 11502115000030275-E06jlcOumBus20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1910 148.0500 XLON 11502115000030390-E06jlcOumGjX20210719
15:08:34
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:08:34 439 148.0500 XLON 11502115000030390-E06jlcOumGjb20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:09:08 1798 147.9500 XLON 01502015000030268-E06jlcOumINy20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:10:26 1181 147.9000 XLON 11502115000030516-E06jlcOumMTV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:10:26 328 147.9000 XLON 01502015000030593-E06jlcOumMTa20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:10:26 509 147.9000 XLON 01502015000030593-E06jlcOumMTX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:10:58 2175 147.8500 XLON 11502115000030836-E06jlcOumNbn20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:10:58 615 147.8500 XLON 11502115000030836-E06jlcOumNbl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:11:06 2106 147.8000 XLON 11502115000030634-E06jlcOumNyp20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:11:44 1542 147.7000 XLON 01502015000030846-E06jlcOumQQY20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:12:27 2163 147.8000 XLON 01502015000031018-E06jlcOumSdQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:12:28 2496 147.7500 XLON 11502115000031018-E06jlcOumShD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2003 147.7000 XLON 11502115000031184-E06jlcOumXFE20210719
15:14:00
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:14:04 1849 147.6500 XLON 01502015000031185-E06jlcOumXYh20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:14:06 771 147.6000 XLON 11502115000031196-E06jlcOumXd120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:15:47 1571 147.5500 XLON 11502115000031425-E06jlcOumd8S20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:15:58 1428 147.5000 XLON 11502115000031416-E06jlcOumdge20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:15:59 1428 147.4500 XLON 11502115000031398-E06jlcOumdkp20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:17:23 629 147.4500 XLON 11502115000031581-E06jlcOumiLG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:17:43 1407 147.4500 XLON 11502115000031581-E06jlcOumjTG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:17:44 1425 147.4000 XLON 01502015000031578-E06jlcOumjXN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:17:44 475 147.4000 XLON 01502015000031578-E06jlcOumjXK20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:19:29 1465 147.4000 XLON 11502115000031813-E06jlcOumoRs20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:19:29 477 147.4000 XLON 11502115000031813-E06jlcOumoRq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:19:31 1526 147.3500 XLON 01502015000031806-E06jlcOumobd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:19:31 1387 147.3000 XLON 11502115000031814-E06jlcOumocR20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:21:12 1729 147.4000 XLON 11502115000032058-E06jlcOumwqC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:22:12 1359 147.3500 XLON 11502115000032040-E06jlcOumzSF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:23:08 1440 147.4000 XLON 01502015000032290-E06jlcOun2hj20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:23:16 432 147.3500 XLON 01502015000032237-E06jlcOun36Q20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:23:16 1296 147.3500 XLON 01502015000032237-E06jlcOun36S20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:24:59 1657 147.5500 XLON 11502115000032465-E06jlcOun7yF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:25:01 1793 147.5000 XLON 01502015000032475-E06jlcOun86N20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:25:11 1894 147.4500 XLON 01502015000032476-E06jlcOun92F20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:25:11 552 147.4500 XLON 01502015000032476-E06jlcOun92C20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1916 147.3500 XLON 11502115000032545-E06jlcOunB5I20210719
15:25:46
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:25:46 1660 147.4000 XLON 01502015000032556-E06jlcOunAy520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:27:21 1391 147.5000 XLON 11502115000032732-E06jlcOunFnH20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:29:36 2171 147.8000 XLON 11502115000032932-E06jlcOunNNi20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1952 147.7500 XLON 11502115000032904-E06jlcOunNPw20210719
15:29:37
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:30:40 1706 147.7500 XLON 11502115000033024-E06jlcOunQ4N20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:31:29 606 147.7500 XLON 01502015000033059-E06jlcOunSSN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:31:40 315 147.6500 XLON 11502115000033128-E06jlcOunSyO20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:31:40 1706 147.6500 XLON 01502015000033041-E06jlcOunSyJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:31:40 349 147.6500 XLON 11502115000033128-E06jlcOunSyL20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:31:40 1113 147.7000 XLON 11502115000032903-E06jlcOunSxw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:32:31 2249 147.6000 XLON 11502115000033269-E06jlcOunVFI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:32:53 1610 147.5500 XLON 01502015000033294-E06jlcOunVzx20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:32:53 189 147.5500 XLON 01502015000033294-E06jlcOunVzu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:34:48 2150 147.7000 XLON 01502015000033493-E06jlcOunbWJ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:35:07 822 147.6500 XLON 11502115000033463-E06jlcOuncTc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:35:07 833 147.6500 XLON 11502115000033462-E06jlcOuncTa20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:35:11 1157 147.5500 XLON 11502115000033483-E06jlcOuncfh20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:35:47 1501 147.5500 XLON 01502015000033621-E06jlcOuneqh20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:35:48 504 147.5000 XLON 01502015000033614-E06jlcOuneux20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:35:48 504 147.5000 XLON 01502015000033614-E06jlcOunev120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:35:48 793 147.5000 XLON 01502015000033614-E06jlcOuneuz20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:35:48 1651 147.4500 XLON 11502115000033591-E06jlcOunevF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:37:58 1620 147.3000 XLON 01502015000033793-E06jlcOunlBl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:38:18 1350 147.5500 XLON 01502015000033888-E06jlcOunmgq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:38:19 95 147.5000 XLON 11502115000033879-E06jlcOunmk420210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:38:19 1256 147.5000 XLON 11502115000033879-E06jlcOunmk220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:39:23 1461 147.4000 XLON 01502015000033988-E06jlcOunpln20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:39:25 81 147.9500 XLON 11502115000034042-E06jlcOunq1p20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:39:26 509 147.9500 XLON 11502115000034042-E06jlcOunq4c20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:39:26 169 147.9500 XLON 11502115000034042-E06jlcOunq4a20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:39:26 308 147.9500 XLON 11502115000034042-E06jlcOunq3620210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:39:26 224 147.9500 XLON 11502115000034042-E06jlcOunq3820210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:39:26 24 147.9500 XLON 11502115000034042-E06jlcOunq3B20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:40:09 1461 147.9000 XLON 01502015000034048-E06jlcOunsJi20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1986 148.0000 XLON 01502015000034324-E06jlcOuny1W20210719
15:41:45
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:41:48 1456 147.9500 XLON 11502115000034296-E06jlcOuny6E20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:43:01 1434 147.9000 XLON 01502015000034394-E06jlcOuo1kD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:44:29 917 148.0500 XLON 01502015000034544-E06jlcOuo6FM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:45:02 620 148.2000 XLON 01502015000034638-E06jlcOuo84k20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:45:02 391 148.2000 XLON 11502115000034619-E06jlcOuo84m20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:45:02 1236 148.2000 XLON 11502115000034617-E06jlcOuo84i20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:45:02 1685 148.2000 XLON 01502015000034639-E06jlcOuo84o20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:46:15 1122 148.4000 XLON 01502015000034906-E06jlcOuoBva20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:48:13 1367 148.4500 XLON 01502015000035029-E06jlcOuoHBw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:48:13 1162 148.4500 XLON 01502015000035029-E06jlcOuoHBy20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:13 2518 148.7000 XLON 01502015000035350-E06jlcOuoMSk20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:14 2310 148.6500 XLON 11502115000035346-E06jlcOuoMWu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:52 253 148.6000 XLON 01502015000035518-E06jlcOuoOIz20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:52 562 148.6000 XLON 01502015000035518-E06jlcOuoOIq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:52 1443 148.6000 XLON 01502015000035518-E06jlcOuoOIt20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:52 506 148.6000 XLON 01502015000035518-E06jlcOuoOIw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:54 501 148.5500 XLON 11502115000035213-E06jlcOuoOMm20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2040 148.5500 XLON 11502115000035213-E06jlcOuoOMk20210719
15:50:54
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:57 1661 148.5000 XLON 11502115000035514-E06jlcOuoPB720210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:57 126 148.5000 XLON 11502115000035514-E06jlcOuoPB920210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:50:57 516 148.5000 XLON 11502115000035514-E06jlcOuoPBC20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:51:18 782 148.4000 XLON 01502015000035539-E06jlcOuoQEq20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:52:31 17 148.4500 XLON 11502115000035702-E06jlcOuoTZB20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:52:31 2710 148.4500 XLON 11502115000035702-E06jlcOuoTZ820210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1948 148.4000 XLON 01502015000035716-E06jlcOuoUjv20210719
15:53:03
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:53:58 1008 148.3000 XLON 11502115000035878-E06jlcOuoWt120210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:53:58 1046 148.3000 XLON 11502115000035878-E06jlcOuoWt320210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:54:03 767 148.2500 XLON 01502015000035884-E06jlcOuoWzv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:54:33 1170 148.2000 XLON 11502115000035765-E06jlcOuoY1j20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:54:50 1610 148.1500 XLON 01502015000035966-E06jlcOuoYhd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:55:39 298 148.1000 XLON 01502015000036091-E06jlcOuoaXg20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:55:41 1434 148.1500 XLON 01502015000036097-E06jlcOuoaeW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:58:19 1388 148.1500 XLON 11502115000036340-E06jlcOuogXD20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:58:19 894 148.1500 XLON 11502115000036340-E06jlcOuogXB20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:58:19 16 148.1500 XLON 11502115000036340-E06jlcOuogXF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:58:38 553 148.1000 XLON 11502115000036242-E06jlcOuohJv20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:58:38 2615 148.1000 XLON 11502115000036242-E06jlcOuohJx20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
15:58:41 1056 148.0500 XLON 01502015000036342-E06jlcOuohXF20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:00:00 1665 148.1500 XLON 01502015000036511-E06jlcOuokM520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 1997 148.1000 XLON 11502115000036503-E06jlcOuokYI20210719
16:00:06
------- ------------ --------- ---------------------------------------
19-Jul-2021 1969 148.0500 XLON 01502015000036624-E06jlcOuonqw20210719
16:01:25
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:01:35 1790 148.0000 XLON 11502115000036618-E06jlcOuooSE20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:04:33 2465 148.2500 XLON 01502015000036978-E06jlcOuoyUN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:04:33 2846 148.2000 XLON 11502115000036893-E06jlcOuoyUl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:05:39 1495 148.2000 XLON 01502015000037214-E06jlcOup1w220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:06:01 1312 148.1500 XLON 01502015000036983-E06jlcOup39Y20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:06:01 948 148.1500 XLON 11502115000036974-E06jlcOup39W20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:06:02 906 148.1000 XLON 01502015000037126-E06jlcOup39s20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:06:35 1708 148.0500 XLON 11502115000037206-E06jlcOup4Pd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:09:22 1898 148.1000 XLON 11502115000037473-E06jlcOupCFu20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:09:59 71 148.1000 XLON 11502115000037659-E06jlcOupDSI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:09:59 1366 148.1000 XLON 11502115000037659-E06jlcOupDSK20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:10:06 2461 148.0500 XLON 01502015000037376-E06jlcOupDok20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:10:39 697 148.0500 XLON 11502115000037745-E06jlcOupFFN20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:10:39 433 148.0500 XLON 11502115000037745-E06jlcOupFFL20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:10:51 1079 148.0500 XLON 11502115000037758-E06jlcOupFqc20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021 2050 148.0500 XLON 01502015000037771-E06jlcOupFqe20210719
16:10:51
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:10:51 1404 148.0500 XLON 11502115000037759-E06jlcOupFqg20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:13:19 891 148.1500 XLON 01502015000038090-E06jlcOupM1I20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:13:19 535 148.1500 XLON 01502015000038090-E06jlcOupM1Q20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:13:19 192 148.1500 XLON 01502015000038090-E06jlcOupM1K20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:13:19 148 148.1500 XLON 01502015000038090-E06jlcOupM1O20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:13:19 1646 148.1500 XLON 01502015000038090-E06jlcOupM1M20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:13:38 2625 148.1000 XLON 11502115000038002-E06jlcOupMWG20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:13:58 1535 148.1000 XLON 01502015000038150-E06jlcOupNKZ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:13:58 145 148.1000 XLON 01502015000038150-E06jlcOupNKX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:15:01 192 148.1000 XLON 01502015000038283-E06jlcOupQK620210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:16:44 1331 148.1000 XLON 11502115000038376-E06jlcOupUUf20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:16:44 702 148.1000 XLON 11502115000038376-E06jlcOupUUd20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:17:19 2200 148.1000 XLON 01502015000038596-E06jlcOupVfI20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:17:19 134 148.1000 XLON 01502015000038596-E06jlcOupVfO20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:17:19 1419 148.1000 XLON 01502015000038596-E06jlcOupVfM20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:17:19 446 148.1000 XLON 01502015000038596-E06jlcOupVfQ20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:17:19 60 148.1000 XLON 01502015000038596-E06jlcOupVfK20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:18:59 148 148.1000 XLON 01502015000038793-E06jlcOupZ0B20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:18:59 2480 148.0500 XLON 11502115000038135-E06jlcOupZ0i20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:18:59 2125 148.1000 XLON 01502015000038793-E06jlcOupZ0D20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:18:59 550 148.1000 XLON 01502015000038793-E06jlcOupZ0H20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:18:59 192 148.1000 XLON 01502015000038793-E06jlcOupZ0F20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:21:29 2497 148.0000 XLON 01502015000039030-E06jlcOupfbl20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:21:29 556 148.0000 XLON 01502015000039030-E06jlcOupfbi20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:23:09 2184 148.0000 XLON 11502115000039250-E06jlcOupjeW20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:23:19 359 148.0000 XLON 01502015000039455-E06jlcOupk1d20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:23:19 59 148.0000 XLON 01502015000039455-E06jlcOupk1Z20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:23:19 476 148.0000 XLON 01502015000039455-E06jlcOupk1b20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:23:59 167 148.0000 XLON 11502115000039513-E06jlcOuplWV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:24:21 2697 148.0000 XLON 11502115000039513-E06jlcOupmKw20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:25:02 1192 148.0000 XLON 11502115000039626-E06jlcOupnoV20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:26:20 3444 148.1000 XLON 01502015000039770-E06jlcOupqdX20210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:26:28 696 148.0500 XLON 11502115000039707-E06jlcOupqv720210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:26:28 684 148.0500 XLON 11502115000039706-E06jlcOupqv320210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:26:28 1025 148.0500 XLON 01502015000039711-E06jlcOupqv520210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:28:10 1750 148.1000 XLON 11502115000040078-E06jlcOupvQ220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:28:11 314 148.1000 XLON 11502115000040078-E06jlcOupvQ420210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:29:24 2276 148.1000 XLON 11502115000040180-E06jlcOupyu220210719
------- ------------ --------- ---------------------------------------
19-Jul-2021
16:29:51 1750 148.1500 XLON 01502015000040248-E06jlcOuq07H20210719
------- ------------ --------- ---------------------------------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSBUGDRRUBDGBC
(END) Dow Jones Newswires
July 19, 2021 12:35 ET (16:35 GMT)
Quilter (LSE:QLT)
Historical Stock Chart
From Jun 2024 to Jul 2024
Quilter (LSE:QLT)
Historical Stock Chart
From Jul 2023 to Jul 2024
