Quilter PLC Transaction in Own Shares (5574R)
06 November 2021 - 5:24AM
UK Regulatory
TIDMQLT
RNS Number : 5574R
Quilter PLC
05 November 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: 5 November 2021
Aggregate number of ordinary shares purchased: 465,539
Lowest price paid per share: 156.2000 pence
Highest price paid per share: 158.4000 pence
Average price paid per share: 157.1516 pence
The Company intends to cancel the purchased shares.
Since 13 September 2021, the Company has purchased 14,287,290
shares at a cost (including dealing and associated costs) of
GBP20,841,412.60.
Following settlement of the above transaction and the
transaction conducted today in relation to the Johannesburg Stock
Exchange, the Company will hold none of its ordinary shares in
treasury and will have 1,682,598,703 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: 465,539 (ISIN: GB00BDCXV269)
Date of purchases: 5 November 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 465,539 157.1516 156.2000 158.4000
----------- ---------------- ------------- --------------
Individual Transactions
Transaction Volume Price (GBp) Platform Transaction Reference
Date and Time Number
05-Nov-2021
08:00:06 1082 157.6000 XLON 11503115000000106-E080q4A2MjDH20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:00:16 1263 157.5500 XLON 01503015000000102-E080q4A2MkNL20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:00:21 1082 157.4500 XLON 11503115000000107-E080q4A2MlPj20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:02:07 586 157.9500 XLON 11503115000000355-E080q4A2MwIX20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:02:07 703 157.9000 XLON 11503115000000352-E080q4A2MwIh20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:03:52 761 157.8500 XLON 01503015000000440-E080q4A2N3g420211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:06:13 682 158.4000 XLON 11503115000000707-E080q4A2NBJQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:06:50 818 158.2500 XLON 11503115000000665-E080q4A2ND7H20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:06:50 818 158.3000 XLON 01503015000000673-E080q4A2ND7120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:08:39 891 158.4000 XLON 11503115000000849-E080q4A2NHF020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:09:00 786 158.3000 XLON 01503015000000842-E080q4A2NHhT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:09:52 496 158.2500 XLON 11503115000000837-E080q4A2NK2O20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:10:24 1374 158.2500 XLON 01503015000000944-E080q4A2NLr520211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:10:27 203 158.2000 XLON 11503115000000956-E080q4A2NM9520211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:10:27 520 158.2000 XLON 11503115000000956-E080q4A2NM9820211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:13:16 420 158.3000 XLON 11503115000001207-E080q4A2NUlw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:13:59 425 158.3000 XLON 01503015000001214-E080q4A2NX9y20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:13:59 165 158.3000 XLON 11503115000001207-E080q4A2NX9w20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:14:00 61 158.3000 XLON 01503015000001214-E080q4A2NXD920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:14:04 308 158.3000 XLON 01503015000001214-E080q4A2NXbk20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:14:52 671 158.2000 XLON 11503115000001098-E080q4A2NZau20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:14:53 313 158.1500 XLON 01503015000001094-E080q4A2NZeE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:15:52 299 158.2000 XLON 11503115000001410-E080q4A2NcMp20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:15:52 579 158.2000 XLON 11503115000001410-E080q4A2NcMn20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:15:52 331 158.1500 XLON 01503015000001094-E080q4A2NcN320211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:16:20 819 157.8500 XLON 01503015000001365-E080q4A2NdQh20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:16:53 586 157.8000 XLON 01503015000001496-E080q4A2Nenc20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:18:52 259 157.8000 XLON 01503015000001601-E080q4A2Nj5M20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:18:52 702 157.7000 XLON 01503015000001486-E080q4A2Nj6A20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:18:52 502 157.8000 XLON 01503015000001601-E080q4A2Nj5I20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:20:16 956 157.7500 XLON 01503015000001739-E080q4A2Nn4n20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:21:51 1307 157.7000 XLON 11503115000001832-E080q4A2Nr7P20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:21:55 1036 157.6000 XLON 11503115000001747-E080q4A2NrFj20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:23:47 729 157.9500 XLON 11503115000001989-E080q4A2NvKA20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:26:55 1035 157.8500 XLON 11503115000002188-E080q4A2O2By20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:28:04 855 157.8000 XLON 11503115000002111-E080q4A2O4my20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:29:40 268 157.8500 XLON 11503115000002372-E080q4A2O7zU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:29:40 922 157.8500 XLON 11503115000002372-E080q4A2O7zW20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:33:43 1236 157.9500 XLON 01503015000002603-E080q4A2OErV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:33:51 248 157.9500 XLON 01503015000002603-E080q4A2OEz120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:34:52 1088 157.9000 XLON 01503015000002549-E080q4A2OG6F20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:37:52 984 158.0000 XLON 11503115000002755-E080q4A2OLkc20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:37:52 384 158.0000 XLON 11503115000002755-E080q4A2OLka20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:38:29 142 157.9500 XLON 01503015000002746-E080q4A2OMl220211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:38:29 1017 158.0000 XLON 01503015000002881-E080q4A2OMkq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:38:29 1110 157.9500 XLON 01503015000002746-E080q4A2OMl420211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:42:51 846 158.0000 XLON 11503115000003004-E080q4A2OTaC20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:42:51 1412 158.0500 XLON 01503015000003075-E080q4A2OTZk20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:55:59 87 158.1500 XLON 11503115000003704-E080q4A2Om2a20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:55:59 443 158.1500 XLON 11503115000003704-E080q4A2Om2c20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:55:59 907 158.1500 XLON 11503115000003704-E080q4A2Om2f20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:56:00 690 158.1000 XLON 11503115000003492-E080q4A2OmBv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:56:51 670 158.1000 XLON 01503015000003768-E080q4A2OngT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:56:51 544 158.1000 XLON 01503015000003768-E080q4A2OngR20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:58:12 897 158.0500 XLON 01503015000003502-E080q4A2OpYk20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:58:27 1387 158.0500 XLON 01503015000003843-E080q4A2Oq0J20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
08:59:52 897 157.9500 XLON 11503115000003493-E080q4A2OrUU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:00:06 48 158.0000 XLON 01503015000003935-E080q4A2Os6w20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:00:06 725 158.0000 XLON 01503015000003935-E080q4A2Os6y20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:01:53 785 158.1000 XLON 11503115000004036-E080q4A2OuLJ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:04:27 949 158.2000 XLON 01503015000004142-E080q4A2OxfB20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:05:07 998 158.1500 XLON 01503015000004154-E080q4A2OyIc20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:05:33 773 158.0500 XLON 11503115000003918-E080q4A2Oyka20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:06:47 561 158.0000 XLON 11503115000004204-E080q4A2P0Nq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:06:47 306 158.0000 XLON 11503115000004204-E080q4A2P0No20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:08:27 173 158.0000 XLON 11503115000004248-E080q4A2P2HI20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:08:27 761 158.0000 XLON 11503115000004248-E080q4A2P2HG20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:08:37 984 157.9500 XLON 11503115000003916-E080q4A2P2Uv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:12:20 59 157.8500 XLON 01503015000004331-E080q4A2P7EJ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:12:20 908 157.8500 XLON 01503015000004331-E080q4A2P7EL20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:12:51 433 157.7500 XLON 11503115000004298-E080q4A2P7t620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:13:46 963 157.8000 XLON 11503115000004456-E080q4A2P9A920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:14:21 586 157.7500 XLON 11503115000004298-E080q4A2P9i420211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:14:21 97 157.7500 XLON 11503115000004298-E080q4A2P9i620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:17:35 85 157.9000 XLON 11503115000004685-E080q4A2PDi520211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:18:20 12 157.8000 XLON 11503115000004639-E080q4A2PETe20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:18:20 1046 157.8000 XLON 11503115000004639-E080q4A2PETg20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:18:51 309 157.8000 XLON 11503115000004720-E080q4A2PF6i20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:18:51 699 157.8000 XLON 11503115000004720-E080q4A2PF6k20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:20:06 807 157.8000 XLON 11503115000004806-E080q4A2PGge20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:20:06 203 157.8000 XLON 11503115000004720-E080q4A2PGgI20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:20:06 372 157.8000 XLON 11503115000004720-E080q4A2PGgL20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:24:25 330 157.8000 XLON 01503015000004822-E080q4A2PLFH20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:24:25 404 157.8000 XLON 01503015000004822-E080q4A2PLFK20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:25:07 1398 157.8000 XLON 01503015000005058-E080q4A2PLtN20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:26:42 881 157.7000 XLON 11503115000004807-E080q4A2PNgV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:26:52 941 157.7000 XLON 01503015000005126-E080q4A2PNmG20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:26:52 301 157.7000 XLON 01503015000005126-E080q4A2PNmE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:29:04 953 157.6500 XLON 01503015000005205-E080q4A2PR4a20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:34:27 1781 157.5500 XLON 11503115000005486-E080q4A2PWUI20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:38:03 1554 157.6000 XLON 11503115000005510-E080q4A2PaJw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:38:05 1045 157.5500 XLON 11503115000005503-E080q4A2PaOO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:38:05 265 157.5500 XLON 11503115000005503-E080q4A2PaOM20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:38:53 1126 157.5500 XLON 11503115000005612-E080q4A2PauF20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:38:53 304 157.5500 XLON 11503115000005612-E080q4A2PauD20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:42:41 522 157.5000 XLON 01503015000005702-E080q4A2PeOW20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:42:41 167 157.5000 XLON 01503015000005702-E080q4A2PeOU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:42:41 192 157.5000 XLON 01503015000005702-E080q4A2PeOY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:42:41 1041 157.4500 XLON 11503115000005690-E080q4A2PePM20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:43:27 1242 157.4500 XLON 01503015000005783-E080q4A2PfaO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:45:07 1463 157.4500 XLON 11503115000005817-E080q4A2Ph2N20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:46:47 1140 157.5000 XLON 01503015000005864-E080q4A2PiQV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:53:31 329 157.5000 XLON 11503115000006070-E080q4A2PotZ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:54:31 214 157.5000 XLON 01503015000006110-E080q4A2PpiU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:55:06 698 157.5000 XLON 01503015000006133-E080q4A2PqIV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:55:52 1087 157.4000 XLON 01503015000005974-E080q4A2Pqv620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:56:10 913 157.3500 XLON 11503115000005971-E080q4A2PrF420211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:56:10 341 157.3500 XLON 11503115000005971-E080q4A2PrF020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:57:26 530 157.5000 XLON 01503015000006232-E080q4A2PsS020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
09:58:50 781 157.4500 XLON 11503115000006274-E080q4A2PtUU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:01:06 929 157.4000 XLON 11503115000006414-E080q4A2PvpK20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:01:21 1099 157.3500 XLON 01503015000006382-E080q4A2Pw1L20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:01:47 844 157.3500 XLON 01503015000006489-E080q4A2PwKO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:01:52 104 157.3500 XLON 01503015000006489-E080q4A2PwOO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:02:10 66 157.3500 XLON 01503015000006489-E080q4A2PwjV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:03:27 860 157.3000 XLON 01503015000006622-E080q4A2Pxpw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:03:27 183 157.3000 XLON 01503015000006622-E080q4A2Pxpy20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:05:06 387 157.3000 XLON 01503015000006694-E080q4A2Pyy620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:05:06 747 157.3000 XLON 01503015000006694-E080q4A2Pyy420211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:06:47 929 157.2500 XLON 01503015000006788-E080q4A2Q17U20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:15:12 1520 157.2500 XLON 11503115000006948-E080q4A2Q9MP20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:16:26 1313 157.2000 XLON 11503115000006848-E080q4A2QApn20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:25:06 1500 157.4500 XLON 01503015000007268-E080q4A2QK4U20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:31:04 926 157.5000 XLON 11503115000007477-E080q4A2QRHd20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:34:55 1222 157.4000 XLON 01503015000007545-E080q4A2QUcH20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:36:16 1504 157.6000 XLON 01503015000007722-E080q4A2QWBi20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:44:03 661 157.7500 XLON 01503015000007919-E080q4A2Qdg720211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:44:03 373 157.7500 XLON 01503015000007919-E080q4A2Qdg920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:44:56 677 157.6500 XLON 01503015000008062-E080q4A2QeKG20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:44:56 875 157.6500 XLON 11503115000007932-E080q4A2QeKE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:45:06 1283 157.6500 XLON 01503015000008174-E080q4A2QeUd20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:49:01 280 157.6000 XLON 01503015000008230-E080q4A2Qi0020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:50:01 348 157.6000 XLON 01503015000008230-E080q4A2QjEw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:50:09 905 157.6000 XLON 01503015000008402-E080q4A2QjRM20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:53:01 585 157.5500 XLON 11503115000008577-E080q4A2QpCg20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:53:26 307 157.5500 XLON 11503115000008577-E080q4A2Qpq620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:53:29 119 157.5500 XLON 11503115000008577-E080q4A2QpwJ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:53:35 559 157.5500 XLON 11503115000008600-E080q4A2Qq4p20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:53:51 782 157.5500 XLON 11503115000008600-E080q4A2QqVg20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:56:09 1275 157.7500 XLON 11503115000008747-E080q4A2QuUZ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:56:30 1093 157.7000 XLON 11503115000008714-E080q4A2Quze20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:56:58 539 157.7000 XLON 01503015000008778-E080q4A2QvrR20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:57:30 253 157.7000 XLON 01503015000008778-E080q4A2Qwcq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:58:27 196 157.7000 XLON 11503115000008868-E080q4A2Qxvx20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:58:27 36 157.7000 XLON 11503115000008868-E080q4A2Qxw120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
10:58:27 43 157.7000 XLON 11503115000008868-E080q4A2Qxvz20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:01:06 1024 157.8000 XLON 11503115000009101-E080q4A2R3GQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:01:47 90 157.8500 XLON 01503015000009135-E080q4A2R4os20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:01:47 75 157.8500 XLON 01503015000009135-E080q4A2R4ou20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:01:47 405 157.8500 XLON 01503015000009135-E080q4A2R4oq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:03:27 499 157.9500 XLON 11503115000009228-E080q4A2R7Q120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:03:27 111 157.9500 XLON 11503115000009228-E080q4A2R7Q320211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:03:27 92 157.9500 XLON 11503115000009228-E080q4A2R7Q520211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:03:27 470 157.9500 XLON 11503115000009228-E080q4A2R7Q720211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:03:27 321 157.9500 XLON 11503115000009228-E080q4A2R7Q920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:05:17 957 157.9500 XLON 11503115000009338-E080q4A2RAMC20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:07:08 1230 158.0000 XLON 11503115000009399-E080q4A2RDyb20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:08:27 1247 158.0000 XLON 11503115000009476-E080q4A2RGaY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:09:21 1538 157.9500 XLON 01503015000009374-E080q4A2RI2Q20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:10:06 119 157.9500 XLON 01503015000009563-E080q4A2RJIU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:10:06 536 157.9500 XLON 01503015000009563-E080q4A2RJIS20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:10:06 99 157.9500 XLON 01503015000009563-E080q4A2RJIW20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:10:06 427 157.9500 XLON 01503015000009563-E080q4A2RJIY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:11:47 131 157.9500 XLON 01503015000009651-E080q4A2RM2J20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:11:47 591 157.9500 XLON 01503015000009651-E080q4A2RM2H20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:11:47 109 157.9500 XLON 01503015000009651-E080q4A2RM2L20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:11:47 143 157.9500 XLON 01503015000009651-E080q4A2RM2N20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:13:27 130 158.0000 XLON 11503115000009769-E080q4A2ROw920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:13:27 108 158.0000 XLON 11503115000009769-E080q4A2ROwB20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:13:27 54 158.0000 XLON 11503115000009769-E080q4A2ROwD20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:13:27 587 158.0000 XLON 11503115000009769-E080q4A2ROw720211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:15:06 640 158.0000 XLON 11503115000009897-E080q4A2RRsM20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:15:06 398 158.0000 XLON 11503115000009897-E080q4A2RRsO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:17:56 993 158.0500 XLON 11503115000009989-E080q4A2RWGg20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:18:27 1326 158.0000 XLON 01503015000010067-E080q4A2RX0b20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:19:16 886 157.9000 XLON 11503115000009588-E080q4A2RYRx20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:21:08 801 157.9000 XLON 11503115000010163-E080q4A2Rbdp20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:21:08 1019 157.8500 XLON 01503015000010140-E080q4A2Rben20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:22:38 608 157.8500 XLON 01503015000010220-E080q4A2RdYT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:22:44 669 157.8000 XLON 01503015000010214-E080q4A2RdjY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:24:45 608 157.8000 XLON 01503015000010296-E080q4A2RhBt20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:25:07 998 157.8000 XLON 11503115000010343-E080q4A2Rhje20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:26:47 435 157.8500 XLON 01503015000010399-E080q4A2RlFc20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:26:47 469 157.8500 XLON 01503015000010399-E080q4A2RlFe20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:28:27 301 157.8000 XLON 11503115000010522-E080q4A2Rovo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:28:27 917 157.8000 XLON 11503115000010522-E080q4A2Rovm20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:29:09 774 157.7500 XLON 11503115000010304-E080q4A2RqC920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:29:09 58 157.7500 XLON 11503115000010304-E080q4A2RqC720211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:34:45 1214 157.8500 XLON 01503015000010770-E080q4A2RzVK20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:34:45 225 157.8500 XLON 01503015000010770-E080q4A2RzVM20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:35:47 245 157.8500 XLON 11503115000010863-E080q4A2S0zL20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:35:47 1286 157.8500 XLON 11503115000010863-E080q4A2S0zH20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:35:48 399 157.8000 XLON 01503015000010821-E080q4A2S0zr20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:35:48 247 157.8000 XLON 01503015000010821-E080q4A2S0zp20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:35:56 1034 157.8000 XLON 01503015000010821-E080q4A2S15U20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:38:25 773 157.8000 XLON 01503015000010949-E080q4A2S5dz20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:38:45 273 157.7500 XLON 11503115000010947-E080q4A2S6Gs20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:38:45 1090 157.7500 XLON 11503115000010947-E080q4A2S6HY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:40:16 449 157.7500 XLON 11503115000011092-E080q4A2S8Ql20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:40:16 360 157.7500 XLON 11503115000011092-E080q4A2S8Qn20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:41:47 1229 157.8000 XLON 01503015000011144-E080q4A2SB2z20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:42:42 614 157.8000 XLON 01503015000011148-E080q4A2SCGf20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:45:16 705 157.8500 XLON 11503115000011390-E080q4A2SGf620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:45:26 325 157.8500 XLON 11503115000011390-E080q4A2SH1s20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:45:26 811 157.8000 XLON 01503015000011230-E080q4A2SH2L20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:45:26 369 157.8000 XLON 01503015000011230-E080q4A2SH2J20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:48:49 882 157.6500 XLON 11503115000011443-E080q4A2SMip20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:49:27 809 157.6000 XLON 01503015000011410-E080q4A2SNMA20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:49:27 658 157.5000 XLON 11503115000011417-E080q4A2SNN020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:50:17 941 157.4500 XLON 01503015000011523-E080q4A2SOYB20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:51:20 862 157.4000 XLON 11503115000011549-E080q4A2SPkL20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:52:10 324 157.4500 XLON 11503115000011637-E080q4A2SQwP20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:52:10 431 157.4500 XLON 11503115000011637-E080q4A2SQwS20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:55:00 873 157.4500 XLON 01503015000011720-E080q4A2SV2d20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:55:07 1317 157.4500 XLON 11503115000011787-E080q4A2SVGl20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
11:55:07 892 157.4000 XLON 01503015000011594-E080q4A2SVHX20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:04:43 1197 157.2500 XLON 01503015000011943-E080q4A2SgoG20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:04:43 958 157.3000 XLON 11503115000011993-E080q4A2Sgnr20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:04:43 1026 157.1500 XLON 11503115000012048-E080q4A2SgpY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:09:20 1632 157.3000 XLON 01503015000012282-E080q4A2Slyz20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:11:35 5 157.4000 XLON 11503115000012432-E080q4A2SoM020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:13:06 819 157.3500 XLON 01503015000012358-E080q4A2Spod20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:13:16 982 157.3000 XLON 11503115000012386-E080q4A2SqIA20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:17:43 1307 157.3000 XLON 01503015000012485-E080q4A2Sv1u20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:17:43 1307 157.3500 XLON 11503115000012555-E080q4A2Sv0N20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:20:07 991 157.2500 XLON 11503115000012790-E080q4A2SxrK20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:21:35 352 157.3000 XLON 01503015000012808-E080q4A2Sz9j20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:24:40 834 157.3500 XLON 01503015000012837-E080q4A2T1os20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:24:52 629 157.3000 XLON 11503115000012869-E080q4A2T1yN20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:24:52 310 157.3000 XLON 01503015000012808-E080q4A2T1yJ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:27:49 714 157.2000 XLON 01503015000012755-E080q4A2T4RV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:27:49 195 157.2000 XLON 01503015000012755-E080q4A2T4S920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:28:14 296 157.0500 XLON 01503015000012923-E080q4A2T4xi20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:28:14 67 157.0500 XLON 01503015000012923-E080q4A2T4xg20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:28:14 972 157.1000 XLON 11503115000012931-E080q4A2T4x820211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:28:18 772 157.0500 XLON 01503015000012923-E080q4A2T52720211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:29:22 814 157.1000 XLON 11503115000013075-E080q4A2T6FQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:32:47 870 157.1000 XLON 01503015000013119-E080q4A2TCOq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:34:00 123 157.3000 XLON 01503015000013470-E080q4A2TEfP20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:37:07 1619 157.5000 XLON 11503115000013636-E080q4A2TKAo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:37:07 340 157.5000 XLON 11503115000013636-E080q4A2TKAq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1907 157.4500 XLON 11503115000013628-E080q4A2TLAv20211105
12:37:26
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:38:29 1362 157.5500 XLON 11503115000013858-E080q4A2TMTW20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:39:44 1769 157.4500 XLON 11503115000013855-E080q4A2TONw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:41:51 910 157.4000 XLON 01503015000013998-E080q4A2TR0920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:43:26 395 157.4500 XLON 01503015000014179-E080q4A2TTO320211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:43:26 1047 157.4500 XLON 01503015000014179-E080q4A2TTO120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:46:46 718 157.5500 XLON 01503015000014309-E080q4A2TX8l20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:47:46 78 157.5500 XLON 11503115000014336-E080q4A2TYEf20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:47:46 65 157.5500 XLON 11503115000014336-E080q4A2TYEh20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:47:46 354 157.5500 XLON 11503115000014336-E080q4A2TYEd20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:48:26 497 157.5500 XLON 11503115000014378-E080q4A2TZ0J20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:48:47 1003 157.6500 XLON 11503115000014390-E080q4A2TZG020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:49:38 328 157.6000 XLON 01503015000014380-E080q4A2TaGv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:49:38 724 157.6000 XLON 01503015000014380-E080q4A2TaGt20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:49:40 23 157.6000 XLON 01503015000014380-E080q4A2TaL520211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:52:44 886 157.6000 XLON 11503115000014441-E080q4A2TeUZ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:53:51 1208 157.5500 XLON 01503015000014419-E080q4A2TfhC20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:55:07 176 157.5500 XLON 01503015000014543-E080q4A2ThHQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:55:07 794 157.5500 XLON 01503015000014543-E080q4A2ThHM20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:55:07 147 157.5500 XLON 01503015000014543-E080q4A2ThHO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:55:07 210 157.5500 XLON 01503015000014543-E080q4A2ThHS20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
12:59:46 1493 157.5500 XLON 01503015000014761-E080q4A2Tn2I20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:00:06 14 157.5500 XLON 11503115000014780-E080q4A2Tnj920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:00:19 938 157.5000 XLON 01503015000014778-E080q4A2To6H20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:02:19 1014 157.4000 XLON 11503115000014781-E080q4A2TrFY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:02:19 95 157.4000 XLON 11503115000014781-E080q4A2TrFW20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:07:47 906 157.4000 XLON 01503015000015126-E080q4A2Tx5420211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:07:47 1500 157.4000 XLON 01503015000015126-E080q4A2Tx5220211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:08:00 1327 157.3500 XLON 11503115000014940-E080q4A2TxGI20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:09:54 697 157.3000 XLON 11503115000014790-E080q4A2TzCm20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:09:54 637 157.3000 XLON 01503015000015145-E080q4A2TzCo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:09:55 1151 157.2500 XLON 01503015000014961-E080q4A2TzF420211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:13:21 187 157.3500 XLON 11503115000015364-E080q4A2U2vq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:13:21 1500 157.3500 XLON 11503115000015364-E080q4A2U2vo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:13:27 663 157.3500 XLON 11503115000015370-E080q4A2U32X20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:13:27 876 157.3500 XLON 11503115000015370-E080q4A2U32V20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:13:30 968 157.2500 XLON 11503115000015208-E080q4A2U35E20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:13:30 1298 157.3000 XLON 11503115000015295-E080q4A2U34g20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:15:16 1118 157.2500 XLON 01503015000015484-E080q4A2U5Vo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:15:58 860 157.1500 XLON 11503115000015470-E080q4A2U6Qp20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:17:06 870 157.0500 XLON 11503115000015615-E080q4A2U7ej20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:17:17 348 157.0000 XLON 11503115000015570-E080q4A2U7mA20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:17:17 848 157.0000 XLON 11503115000015570-E080q4A2U7mC20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:18:52 1007 157.0000 XLON 01503015000015701-E080q4A2U9uC20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:20:33 1033 157.1500 XLON 01503015000015753-E080q4A2UC8D20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:20:45 1240 157.1000 XLON 11503115000015734-E080q4A2UCKO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:23:40 1116 156.9500 XLON 11503115000015853-E080q4A2UG2C20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:25:13 32 156.9000 XLON 01503015000015832-E080q4A2UI3d20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:25:13 898 156.9000 XLON 01503015000015832-E080q4A2UI3b20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:25:13 675 156.9000 XLON 01503015000015960-E080q4A2UI3r20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:25:21 992 156.8000 XLON 11503115000015812-E080q4A2UICb20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1900 157.0000 XLON 01503015000016156-E080q4A2UM4K20211105
13:28:02
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:28:16 1212 156.9500 XLON 11503115000016147-E080q4A2UMLB20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:28:27 1254 156.9000 XLON 11503115000016196-E080q4A2UMZj20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:28:27 52 156.9000 XLON 11503115000016196-E080q4A2UMZl20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:29:27 1088 156.8500 XLON 01503015000016201-E080q4A2UNYv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:29:27 909 156.8500 XLON 01503015000016201-E080q4A2UNYz20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:30:11 1483 156.8000 XLON 01503015000016342-E080q4A2UPRT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:31:02 1347 156.7500 XLON 11503115000016324-E080q4A2URnT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:31:02 1 156.7500 XLON 11503115000016324-E080q4A2URnR20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:33:27 156 156.9000 XLON 11503115000016833-E080q4A2UXmu20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:33:27 244 156.9000 XLON 11503115000016833-E080q4A2UXms20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:35:16 40 157.0000 XLON 11503115000017055-E080q4A2UcHp20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:36:16 1745 157.0000 XLON 01503015000017171-E080q4A2UenU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:36:19 1392 157.0000 XLON 01503015000017174-E080q4A2Ueuw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1944 157.0000 XLON 11503115000017182-E080q4A2Ug4r20211105
13:36:47
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:36:47 124 157.0000 XLON 11503115000017182-E080q4A2Ug4t20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1988 156.9000 XLON 01503015000017016-E080q4A2UgkF20211105
13:37:02
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:38:27 501 156.9000 XLON 01503015000017263-E080q4A2UjMd20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:38:27 173 156.9000 XLON 01503015000017263-E080q4A2UjMb20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:38:27 747 156.9000 XLON 01503015000017263-E080q4A2UjMZ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:39:27 75 156.9000 XLON 11503115000017295-E080q4A2Ukkz20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:40:44 654 156.9000 XLON 11503115000017339-E080q4A2UnPq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:40:44 829 156.9000 XLON 11503115000017339-E080q4A2UnPo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:41:44 112 156.8500 XLON 01503015000017364-E080q4A2Upfu20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:41:44 1640 156.8500 XLON 01503015000017364-E080q4A2Upfw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:43:24 554 156.8000 XLON 01503015000017463-E080q4A2Usl120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:43:24 558 156.8000 XLON 01503015000017463-E080q4A2Usl520211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:43:24 740 156.8000 XLON 01503015000017463-E080q4A2Usl320211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:43:26 251 156.8000 XLON 01503015000017536-E080q4A2UstZ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:43:26 1500 156.8000 XLON 01503015000017536-E080q4A2UstX20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:44:06 607 156.7500 XLON 11503115000017340-E080q4A2UtnA20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:46:22 1512 156.8500 XLON 01503015000017757-E080q4A2UxxE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:48:19 1661 156.9000 XLON 01503015000017994-E080q4A2V1S620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:48:21 1191 156.9000 XLON 11503115000018111-E080q4A2V1YS20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:48:26 1500 156.9000 XLON 01503015000018125-E080q4A2V1jQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:49:02 1131 156.8500 XLON 01503015000017909-E080q4A2V2bh20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:49:02 277 156.8500 XLON 11503115000017905-E080q4A2V2bj20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:50:06 1500 156.9000 XLON 11503115000018410-E080q4A2V4hE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:51:33 690 156.8500 XLON 01503015000018410-E080q4A2V74o20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:51:51 748 156.8500 XLON 01503015000018619-E080q4A2V7UT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:51:51 580 156.8500 XLON 01503015000018619-E080q4A2V7UJ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:51:51 992 156.8500 XLON 01503015000018619-E080q4A2V7UR20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:51:51 661 156.8500 XLON 11503115000018635-E080q4A2V7UV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:51:51 227 156.8500 XLON 01503015000018619-E080q4A2V7UH20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:51:51 928 156.8500 XLON 01503015000018410-E080q4A2V7UD20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:53:27 197 156.8000 XLON 11503115000018896-E080q4A2VA3H20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:55:19 1263 156.8500 XLON 01503015000019013-E080q4A2VDBx20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:55:19 596 156.8500 XLON 01503015000019013-E080q4A2VDBv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:56:07 615 156.8500 XLON 01503015000019215-E080q4A2VFJ120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:56:09 1830 156.8000 XLON 11503115000018898-E080q4A2VFRn20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:56:09 319 156.8000 XLON 11503115000018898-E080q4A2VFRp20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:56:41 798 156.7500 XLON 11503115000019024-E080q4A2VGLo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:56:41 439 156.7500 XLON 11503115000019024-E080q4A2VGLq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:57:07 1709 156.6000 XLON 11503115000019297-E080q4A2VHeP20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1928 156.5000 XLON 01503015000019301-E080q4A2VJMg20211105
13:58:11
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:58:11 92 156.5000 XLON 01503015000019301-E080q4A2VJMb20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:58:11 1394 156.5500 XLON 01503015000019297-E080q4A2VJL720211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:58:34 296 156.4500 XLON 11503115000019453-E080q4A2VKD620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:58:37 411 156.4500 XLON 11503115000019453-E080q4A2VKLL20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:58:37 353 156.4500 XLON 11503115000019453-E080q4A2VKLn20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
13:58:37 365 156.4500 XLON 11503115000019453-E080q4A2VKLT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1955 156.7000 XLON 01503015000019847-E080q4A2VT4820211105
14:02:46
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:02:46 2301 156.7500 XLON 11503115000019953-E080q4A2VT3v20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:02:46 547 156.7500 XLON 11503115000019953-E080q4A2VT3t20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:04:33 1199 156.6500 XLON 11503115000020138-E080q4A2VWCw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:04:36 1395 156.6500 XLON 11503115000020138-E080q4A2VWHY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:04:36 60 156.6500 XLON 11503115000020138-E080q4A2VWHW20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:04:36 910 156.6000 XLON 11503115000019756-E080q4A2VWI720211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:04:36 713 156.6000 XLON 11503115000019756-E080q4A2VWI920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:07:16 1502 156.5000 XLON 11503115000019987-E080q4A2VbJX20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:07:48 414 156.6000 XLON 01503015000020473-E080q4A2Vc9820211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:07:48 1500 156.6000 XLON 01503015000020473-E080q4A2Vc9620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:08:26 87 156.5500 XLON 01503015000020545-E080q4A2VdA120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:08:26 628 156.5500 XLON 01503015000020545-E080q4A2VdA320211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:08:43 748 156.5000 XLON 11503115000020226-E080q4A2Vdef20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:08:58 982 156.5000 XLON 01503015000020465-E080q4A2VdwG20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:08:59 612 156.5000 XLON 11503115000020627-E080q4A2VdxE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:09:58 54 156.5000 XLON 11503115000020627-E080q4A2VfKd20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:10:06 850 156.5500 XLON 11503115000020750-E080q4A2Vfcv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:10:06 2244 156.5500 XLON 11503115000020750-E080q4A2Vfct20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:11:47 916 156.5000 XLON 01503015000020742-E080q4A2ViTJ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:11:47 517 156.5000 XLON 11503115000020861-E080q4A2ViVZ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:11:47 2166 156.5000 XLON 11503115000020861-E080q4A2ViVX20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:11:47 432 156.5000 XLON 01503015000020742-E080q4A2ViTF20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:14:27 2300 156.6500 XLON 01503015000021033-E080q4A2VmwM20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:16:05 747 156.6000 XLON 11503115000020960-E080q4A2VpDW20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:16:05 852 156.6000 XLON 11503115000020960-E080q4A2VpDY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:16:35 583 156.5500 XLON 11503115000021223-E080q4A2VpzD20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:16:35 316 156.5500 XLON 11503115000021223-E080q4A2VpzQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:16:36 676 156.5000 XLON 01503015000020958-E080q4A2Vq3I20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:16:36 884 156.5000 XLON 01503015000020958-E080q4A2Vq3L20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:16:50 115 156.4500 XLON 11503115000021188-E080q4A2VqWO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:16:50 1895 156.4500 XLON 11503115000021188-E080q4A2VqWR20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:17:51 1218 156.4000 XLON 01503015000021213-E080q4A2VsFk20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:20:06 231 156.4500 XLON 11503115000021549-E080q4A2Vwpq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:20:06 1500 156.4500 XLON 11503115000021549-E080q4A2Vwpo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:21:05 1752 156.4000 XLON 01503015000021542-E080q4A2VyXJ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:21:47 1348 156.3000 XLON 11503115000021550-E080q4A2VzWz20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:22:44 277 156.2500 XLON 11503115000021684-E080q4A2W13s20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:23:26 150 156.3000 XLON 01503015000021783-E080q4A2W20w20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:23:26 286 156.3000 XLON 01503015000021783-E080q4A2W21020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:23:26 382 156.3000 XLON 01503015000021783-E080q4A2W20y20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:23:32 574 156.2500 XLON 11503115000021684-E080q4A2W29E20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:25:06 88 156.3000 XLON 11503115000021947-E080q4A2W4XY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:26:06 371 156.3000 XLON 01503015000022042-E080q4A2W5h920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:26:46 74 156.3000 XLON 01503015000022112-E080q4A2W6eS20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:26:51 818 156.3000 XLON 11503115000022121-E080q4A2W6p520211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:26:51 1500 156.3000 XLON 11503115000022121-E080q4A2W6p320211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:26:53 965 156.2500 XLON 01503015000021889-E080q4A2W6s920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:27:47 1444 156.2000 XLON 11503115000021619-E080q4A2W8OH20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 2087 156.2500 XLON 11503115000022286-E080q4A2WAdn20211105
14:28:53
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:32:13 128 156.2000 XLON 11503115000022450-E080q4A2WG3120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:33:27 60 156.2500 XLON 11503115000022826-E080q4A2WI0C20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:39:09 1500 156.5500 XLON 01503015000023335-E080q4A2WPeA20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:39:09 446 156.5500 XLON 11503115000023214-E080q4A2WPdE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:39:09 1254 156.5500 XLON 01503015000023209-E080q4A2WPdG20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1923 156.6000 XLON 11503115000023302-E080q4A2WPcM20211105
14:39:09
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:39:09 531 156.5500 XLON 01503015000023209-E080q4A2WPdI20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:39:09 1487 156.5500 XLON 11503115000023214-E080q4A2WPdC20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:44:53 82 156.6500 XLON 01503015000023771-E080q4A2WXKZ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:44:53 1152 156.6500 XLON 01503015000023771-E080q4A2WXKX20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:44:54 64 156.6500 XLON 11503115000023794-E080q4A2WXMb20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:44:55 1500 156.6500 XLON 01503015000023774-E080q4A2WXOS20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:44:55 1663 156.6500 XLON 01503015000023774-E080q4A2WXOU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:44:55 225 156.6500 XLON 01503015000023774-E080q4A2WXOW20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:45:06 743 156.6500 XLON 11503115000023811-E080q4A2WXve20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:45:06 1236 156.6500 XLON 11503115000023811-E080q4A2WXva20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:45:06 552 156.6500 XLON 11503115000023811-E080q4A2WXvc20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:47:46 1500 156.6500 XLON 01503015000023916-E080q4A2Wb8A20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:47:46 1507 156.6500 XLON 01503015000023916-E080q4A2Wb8C20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:48:26 364 156.6500 XLON 01503015000023969-E080q4A2Wbxt20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:49:26 663 156.6500 XLON 11503115000024057-E080q4A2WdR020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:49:26 77 156.6500 XLON 11503115000024057-E080q4A2WdQy20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:49:26 276 156.6500 XLON 11503115000024057-E080q4A2WdR220211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:49:55 631 156.8500 XLON 01503015000024080-E080q4A2WeGN20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:49:55 1173 156.8500 XLON 01503015000024080-E080q4A2WeGL20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:50:01 1348 156.7500 XLON 01503015000024079-E080q4A2WeT520211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:50:03 272 156.6500 XLON 11503115000024111-E080q4A2WeYE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:50:03 1346 156.6500 XLON 11503115000024111-E080q4A2WeYG20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 2067 156.8000 XLON 01503015000024229-E080q4A2WhEU20211105
14:51:42
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:51:42 1831 156.7000 XLON 11503115000024166-E080q4A2WhFj20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:51:42 1558 156.7500 XLON 11503115000024185-E080q4A2WhF920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:54:27 2462 156.7500 XLON 11503115000024487-E080q4A2WlNe20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:57:38 1680 156.8000 XLON 01503015000024586-E080q4A2Wpin20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:57:38 56 156.7500 XLON 11503115000024537-E080q4A2WpjA20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:57:38 1787 156.7500 XLON 11503115000024537-E080q4A2WpjD20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:57:40 1836 156.7000 XLON 11503115000024356-E080q4A2Wpph20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:57:40 12 156.7000 XLON 11503115000024356-E080q4A2Wppf20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:59:55 704 156.7000 XLON 01503015000024829-E080q4A2WtxC20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:59:55 1000 156.7000 XLON 01503015000024829-E080q4A2Wtwv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:59:58 529 156.6500 XLON 11503115000024800-E080q4A2Wu4B20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:59:58 500 156.6500 XLON 11503115000024800-E080q4A2Wu4820211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
14:59:58 500 156.6500 XLON 11503115000024800-E080q4A2Wu4620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:00:21 850 156.6500 XLON 01503015000024914-E080q4A2WumJ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:00:21 76 156.6500 XLON 01503015000024914-E080q4A2WumE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:00:21 150 156.6500 XLON 01503015000024914-E080q4A2WumM20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:00:21 542 156.6500 XLON 01503015000024914-E080q4A2WumS20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:01:47 144 156.7000 XLON 11503115000025050-E080q4A2WxG720211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:01:47 877 156.7000 XLON 11503115000025050-E080q4A2WxG920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:03:06 1500 156.7000 XLON 01503015000025030-E080q4A2WzHX20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:03:06 171 156.7000 XLON 01503015000025030-E080q4A2WzHb20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:03:24 822 156.5500 XLON 11503115000025152-E080q4A2WziU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:03:24 1618 156.6000 XLON 11503115000024947-E080q4A2WziQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:03:27 416 156.5500 XLON 11503115000025173-E080q4A2Wzlt20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:04:27 823 156.5500 XLON 01503015000025265-E080q4A2X1gB20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:04:27 249 156.5500 XLON 01503015000025265-E080q4A2X1g920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:04:27 92 156.5500 XLON 01503015000025265-E080q4A2X1gD20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:05:07 934 156.6000 XLON 11503115000025355-E080q4A2X2ck20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:05:07 1500 156.6000 XLON 11503115000025355-E080q4A2X2ci20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:07:47 1500 156.6500 XLON 01503015000025459-E080q4A2X6kY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:07:47 85 156.6500 XLON 11503115000025506-E080q4A2X6kd20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:07:47 95 156.6500 XLON 01503015000025460-E080q4A2X6kv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:07:51 934 156.6000 XLON 01503015000025423-E080q4A2X6qP20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:07:51 894 156.6000 XLON 01503015000025423-E080q4A2X6qR20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1959 156.6500 XLON 11503115000025558-E080q4A2X8ao20211105
15:09:03
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:09:29 1658 156.6000 XLON 11503115000025557-E080q4A2X9IQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:10:08 1348 156.6500 XLON 01503015000025584-E080q4A2XAOV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:10:08 1618 156.6500 XLON 11503115000025629-E080q4A2XAOT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:13:26 1500 156.6500 XLON 11503115000025850-E080q4A2XEiT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:13:26 913 156.6500 XLON 11503115000025850-E080q4A2XEiV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:13:26 1674 156.6500 XLON 11503115000025798-E080q4A2XEhL20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:15:06 75 156.7500 XLON 01503015000025953-E080q4A2XGu920211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:15:06 180 156.7500 XLON 01503015000025953-E080q4A2XGu720211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:15:06 945 156.7500 XLON 01503015000025953-E080q4A2XGuB20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:15:52 1348 156.7000 XLON 11503115000025932-E080q4A2XHog20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:16:30 1663 156.7500 XLON 11503115000026055-E080q4A2XIiO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1900 156.7500 XLON 01503015000026051-E080q4A2XJ4U20211105
15:16:47
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:16:47 1500 156.7500 XLON 01503015000026051-E080q4A2XJ4S20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:16:47 531 156.7500 XLON 01503015000026051-E080q4A2XJ4W20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:18:28 1500 156.7500 XLON 01503015000026103-E080q4A2XLWk20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:18:28 611 156.7500 XLON 01503015000026103-E080q4A2XLWi20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1959 156.7500 XLON 11503115000026179-E080q4A2XNPp20211105
15:20:06
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:22:47 2400 156.8000 XLON 01503015000026254-E080q4A2XQiP20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:22:47 42 156.8000 XLON 01503015000026254-E080q4A2XQiR20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:23:27 911 156.8000 XLON 11503115000026330-E080q4A2XRd420211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:25:25 224 156.8500 XLON 01503015000026496-E080q4A2XU1T20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:25:25 45 156.8500 XLON 01503015000026496-E080q4A2XU1V20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:27:06 33 156.9000 XLON 11503115000026680-E080q4A2XWHV20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:27:06 118 156.9000 XLON 11503115000026680-E080q4A2XWHT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:27:07 531 156.8500 XLON 11503115000026525-E080q4A2XWJQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:27:07 165 156.8500 XLON 01503015000026645-E080q4A2XWKA20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:27:07 340 156.8500 XLON 11503115000026525-E080q4A2XWJS20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:27:07 691 156.8500 XLON 11503115000026525-E080q4A2XWJK20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:27:39 383 156.8500 XLON 01503015000026689-E080q4A2XX5Y20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:27:39 1885 156.8500 XLON 11503115000026684-E080q4A2XX4Q20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:28:41 115 156.8500 XLON 11503115000026725-E080q4A2XYMO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:29:01 743 156.8500 XLON 11503115000026725-E080q4A2XYpU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:29:01 1203 156.8500 XLON 11503115000026725-E080q4A2XYpY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:29:01 1500 156.8500 XLON 11503115000026828-E080q4A2XYpw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:30:05 1764 156.9000 XLON 01503015000026796-E080q4A2Xa9l20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1924 156.9000 XLON 11503115000026831-E080q4A2Xa9j20211105
15:30:05
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:30:06 568 156.9000 XLON 11503115000026880-E080q4A2XaBr20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:30:06 1500 156.9000 XLON 11503115000026880-E080q4A2XaBp20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:33:48 188 157.1000 XLON 01503015000027092-E080q4A2Xfbh20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:33:48 663 157.1000 XLON 01503015000027092-E080q4A2Xfbj20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:33:49 980 157.0500 XLON 11503115000027119-E080q4A2Xfcv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:33:49 911 157.0500 XLON 11503115000027119-E080q4A2Xfcp20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:35:58 1620 157.0500 XLON 01503015000027179-E080q4A2XjEy20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:39:47 1384 157.1500 XLON 11503115000027510-E080q4A2XnzR20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:39:47 102 157.1500 XLON 11503115000027510-E080q4A2XnzP20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:39:56 2441 157.1500 XLON 01503015000027470-E080q4A2XoAW20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 2054 157.1500 XLON 01503015000027463-E080q4A2Xo9U20211105
15:39:56
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:39:56 1581 157.1500 XLON 11503115000027513-E080q4A2Xo9Y20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:40:00 1593 157.0500 XLON 01503015000027281-E080q4A2XoEF20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:41:08 511 157.0500 XLON 11503115000027571-E080q4A2Xpg220211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:41:08 1592 157.0500 XLON 11503115000027571-E080q4A2Xpg020211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:41:10 1618 157.0000 XLON 11503115000027528-E080q4A2XpiH20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:45:52 1512 157.0000 XLON 01503015000027550-E080q4A2Xvbo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:45:53 1592 157.0500 XLON 11503115000027814-E080q4A2Xviv20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:45:54 476 157.0500 XLON 11503115000027814-E080q4A2XvlN20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:46:29 850 157.0500 XLON 01503015000027830-E080q4A2Xwc820211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:46:29 299 157.0500 XLON 01503015000027830-E080q4A2XwcB20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:47:36 96 157.1000 XLON 11503115000027949-E080q4A2XyHO20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:47:36 1337 157.1000 XLON 11503115000027949-E080q4A2XyHQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:47:39 47 157.0500 XLON 11503115000027913-E080q4A2XyNZ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:48:16 855 157.0500 XLON 11503115000027913-E080q4A2XyuS20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:48:16 394 157.0500 XLON 01503015000027863-E080q4A2XyuY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:48:16 626 157.0500 XLON 01503015000027863-E080q4A2XyuU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:51:06 590 157.1000 XLON 11503115000028226-E080q4A2Y2KT20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:51:40 1174 157.1000 XLON 01503015000028219-E080q4A2Y2uJ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:52:24 156 157.1000 XLON 11503115000028322-E080q4A2Y3np20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:52:24 326 157.1000 XLON 11503115000028322-E080q4A2Y3nn20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:52:24 302 157.1000 XLON 11503115000028322-E080q4A2Y3nr20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:52:53 1086 157.1000 XLON 01503015000028314-E080q4A2Y4Ei20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:53:33 707 157.1000 XLON 11503115000028389-E080q4A2Y53g20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:53:33 53 157.1000 XLON 11503115000028389-E080q4A2Y53e20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 2022 157.0000 XLON 01503015000028085-E080q4A2Y56s20211105
15:53:37
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:55:17 463 157.0000 XLON 11503115000028466-E080q4A2Y7E420211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:55:17 301 157.0000 XLON 11503115000028466-E080q4A2Y7Dt20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:55:47 775 157.0000 XLON 01503015000028467-E080q4A2Y7l620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 1968 156.9500 XLON 01503015000028414-E080q4A2Y7lK20211105
15:55:47
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:57:28 29 156.9000 XLON 11503115000028595-E080q4A2Y9o620211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:57:28 1743 156.9000 XLON 11503115000028595-E080q4A2Y9o320211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:57:33 553 156.9000 XLON 11503115000028595-E080q4A2Y9sG20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:58:56 836 156.9000 XLON 11503115000028662-E080q4A2YBJZ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:58:56 758 156.9000 XLON 01503015000028626-E080q4A2YBJX20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:59:00 107 156.9000 XLON 11503115000028662-E080q4A2YBYb20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
15:59:51 834 156.8000 XLON 11503115000028661-E080q4A2YCXp20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:00:06 1009 156.8000 XLON 11503115000028777-E080q4A2YCyq20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:00:06 1 156.8000 XLON 11503115000028777-E080q4A2YCyo20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:01:06 288 156.8000 XLON 11503115000028839-E080q4A2YEHf20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:01:06 1 156.8000 XLON 11503115000028839-E080q4A2YEHU20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:01:06 564 156.8000 XLON 11503115000028839-E080q4A2YEHY20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:01:06 18 156.8000 XLON 11503115000028839-E080q4A2YEHd20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:01:07 319 156.8000 XLON 11503115000028839-E080q4A2YEIE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:01:10 319 156.8000 XLON 11503115000028839-E080q4A2YELe20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:01:11 94 156.8000 XLON 11503115000028839-E080q4A2YEMg20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:02:06 499 156.8000 XLON 01503015000028821-E080q4A2YFLs20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:02:06 82 156.8000 XLON 11503115000028839-E080q4A2YFLm20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:02:06 1880 156.8000 XLON 01503015000028821-E080q4A2YFLu20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:03:17 600 156.8000 XLON 01503015000028890-E080q4A2YGez20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:06:42 976 156.9000 XLON 01503015000028957-E080q4A2YL1w20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:10:06 798 157.0500 XLON 01503015000029346-E080q4A2YOkw20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:10:06 269 157.0500 XLON 01503015000029346-E080q4A2YOky20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:10:09 1752 157.0000 XLON 11503115000029372-E080q4A2YOnu20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021 2022 156.9000 XLON 01503015000029347-E080q4A2YQ4q20211105
16:11:15
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:11:46 846 156.9000 XLON 01503015000029423-E080q4A2YQcR20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:11:46 1500 156.9000 XLON 01503015000029423-E080q4A2YQcP20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:14:06 1746 156.9500 XLON 01503015000029543-E080q4A2YTPK20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:14:34 586 156.9500 XLON 01503015000029570-E080q4A2YToE20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:14:49 819 156.9500 XLON 01503015000029594-E080q4A2YU4T20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:15:06 3570 156.9500 XLON 01503015000029615-E080q4A2YUZ120211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:16:08 291 156.9000 XLON 11503115000029652-E080q4A2YVen20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:16:08 1042 156.9000 XLON 11503115000029652-E080q4A2YVej20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:16:08 456 156.9000 XLON 11503115000029652-E080q4A2YVep20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:17:36 509 157.2000 XLON 11503115000029816-E080q4A2YXDm20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:17:43 644 157.2000 XLON 11503115000029824-E080q4A2YXM820211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:17:59 676 157.2000 XLON 11503115000029862-E080q4A2YXcQ20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:18:18 585 157.2000 XLON 11503115000029895-E080q4A2YY0y20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:18:19 144 157.1000 XLON 01503015000029770-E080q4A2YY3G20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:20:53 1887 157.1500 XLON 01503015000029984-E080q4A2YbHP20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:22:04 878 157.1000 XLON 01503015000030099-E080q4A2Ycsy20211105
------- ------------ --------- ---------------------------------------
05-Nov-2021
16:22:50 940 157.1500 XLON 11503115000030199-E080q4A2Ydm020211105
------- ------------ --------- ---------------------------------------
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
POSBRBDBGBGDGBU
(END) Dow Jones Newswires
November 05, 2021 14:24 ET (18:24 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
