Quilter PLC Transaction in Own Shares (1476S)
12 November 2021 - 5:29AM
UK Regulatory
TIDMQLT
RNS Number : 1476S
Quilter PLC
11 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: 11 November 2021
Aggregate number of ordinary shares purchased: 409,047
Lowest price paid per share: 154.3500 pence
Highest price paid per share: 156.0000 pence
Average price paid per share: 155.2569 pence
The Company intends to cancel the purchased shares.
Since 13 September 2021, the Company has purchased 15,848,616
shares at a cost (including dealing and associated costs) of
GBP23,291,094.64.
Following settlement of the above transaction, the Company will
hold none of its ordinary shares in treasury and will have
1,681,037,377 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: 409,047 (ISIN: GB00BDCXV269)
Date of purchases: 11 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 409,047 155.2569 154.3500 156.0000
----------- ---------------- ------------- --------------
Individual Transactions
Transaction Volume Price (GBp) Platform Transaction Reference
Date and Time Number
11-Nov-2021
08:00:23 1025 155.4000 XLON 01503015000000136-E085Bp3bVE0K20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:00:23 1398 155.3500 XLON 11503115000000122-E085Bp3bVE0X20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:02:29 1131 155.2000 XLON 11503115000000589-E085Bp3bVPAm20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:03:29 829 155.1000 XLON 01503015000000586-E085Bp3bVSq720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:03:29 992 155.1500 XLON 01503015000000708-E085Bp3bVSpe20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:03:29 280 155.0500 XLON 11503115000000586-E085Bp3bVSq920211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:03:45 549 155.0500 XLON 11503115000000586-E085Bp3bVTo220211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:06:36 832 154.9500 XLON 01503015000000838-E085Bp3bVdra20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:10:08 1035 154.9500 XLON 01503015000001160-E085Bp3bVnFF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:12:25 1091 154.9500 XLON 01503015000001252-E085Bp3bVtt720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:13:33 1035 154.9000 XLON 11503115000001166-E085Bp3bVxKR20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:13:57 1035 154.8000 XLON 01503015000001161-E085Bp3bVyDW20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:15:36 1013 154.6000 XLON 11503115000001373-E085Bp3bW3Us20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:15:36 857 154.8000 XLON 01503015000001481-E085Bp3bW3Qp20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:16:49 583 154.6500 XLON 11503115000001846-E085Bp3bW70t20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:17:53 212 154.6500 XLON 11503115000001846-E085Bp3bW9cb20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:18:57 1110 154.5500 XLON 01503015000002201-E085Bp3bWBav20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:18:57 779 154.5000 XLON 11503115000001494-E085Bp3bWBbg20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:21:34 593 154.5500 XLON 11503115000002703-E085Bp3bWHdV20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:21:34 246 154.5500 XLON 11503115000002703-E085Bp3bWHdX20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:25:30 664 154.7500 XLON 01503015000003055-E085Bp3bWOXC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:26:03 1001 154.7500 XLON 11503115000003093-E085Bp3bWQHV20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:26:46 225 154.6500 XLON 11503115000003004-E085Bp3bWRuk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:27:27 304 154.6500 XLON 11503115000003004-E085Bp3bWT9L20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:27:40 688 154.6500 XLON 11503115000003004-E085Bp3bWTpI20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:27:41 180 154.6000 XLON 01503015000002822-E085Bp3bWTpk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:27:41 613 154.6000 XLON 01503015000002822-E085Bp3bWTqG20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:29:59 1021 154.7500 XLON 01503015000003280-E085Bp3bWXou20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:29:59 57 154.7500 XLON 01503015000003280-E085Bp3bWXpF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:29:59 361 154.6500 XLON 01503015000003278-E085Bp3bWXpl20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:31:09 1251 154.7000 XLON 01503015000003316-E085Bp3bWaFw20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:31:09 1154 154.6500 XLON 11503115000003303-E085Bp3bWaG820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:33:28 881 154.5500 XLON 01503015000003408-E085Bp3bWcMn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:33:40 1328 154.5500 XLON 01503015000003514-E085Bp3bWeH220211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:36:48 1328 154.4500 XLON 11503115000003497-E085Bp3bWjRJ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:38:05 1342 154.4500 XLON 11503115000003694-E085Bp3bWliK20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:38:38 1288 154.3500 XLON 01503015000003827-E085Bp3bWnBk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:41:36 3 154.7000 XLON 01503015000004072-E085Bp3bWrIt20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:43:28 1389 154.7500 XLON 01503015000004121-E085Bp3bWtob20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:43:28 476 154.7500 XLON 01503015000004121-E085Bp3bWtog20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:45:08 1297 154.7500 XLON 01503015000004174-E085Bp3bWvoZ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:45:08 19 154.7500 XLON 01503015000004174-E085Bp3bWvob20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:50:18 780 155.0000 XLON 11503115000004358-E085Bp3bX3YR20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:50:18 1092 154.8500 XLON 11503115000004359-E085Bp3bX3Zq20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:50:18 780 154.9500 XLON 01503015000004372-E085Bp3bX3Yp20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
08:55:28 1536 154.9500 XLON 01503015000004695-E085Bp3bXB6T20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:03:51 1124 155.0000 XLON 01503015000004961-E085Bp3bXLlb20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:03:51 883 154.9500 XLON 11503115000004940-E085Bp3bXLlr20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:06:03 1204 154.9500 XLON 01503015000005263-E085Bp3bXPKd20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:08:29 1214 154.9500 XLON 11503115000005286-E085Bp3bXSVW20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:08:29 1559 155.0000 XLON 01503015000005350-E085Bp3bXSV120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:08:29 576 154.9500 XLON 11503115000005286-E085Bp3bXSVp20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:10:13 895 154.9000 XLON 01503015000005446-E085Bp3bXUkA20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:12:56 1058 154.8500 XLON 11503115000005437-E085Bp3bXYDY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:13:28 416 154.8500 XLON 11503115000005656-E085Bp3bXZTZ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:14:24 773 154.8500 XLON 01503015000005712-E085Bp3bXaZy20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:15:08 926 154.8500 XLON 11503115000005739-E085Bp3bXbLc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:15:08 477 154.8500 XLON 11503115000005739-E085Bp3bXbLa20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:15:17 895 154.7500 XLON 01503015000005447-E085Bp3bXbXB20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:17:43 318 154.8500 XLON 01503015000005904-E085Bp3bXeXj20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:17:43 4 154.8500 XLON 01503015000005904-E085Bp3bXeXh20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:20:10 938 154.8500 XLON 01503015000006040-E085Bp3bXhnE20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:20:10 166 154.8500 XLON 01503015000006040-E085Bp3bXhnC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:20:10 750 154.8000 XLON 11503115000006022-E085Bp3bXhnx20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:20:10 849 154.9000 XLON 11503115000006024-E085Bp3bXhmu20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:21:48 640 154.8500 XLON 01503015000006112-E085Bp3bXkA520211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:21:48 251 154.8500 XLON 01503015000006112-E085Bp3bXkA720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:21:55 832 154.7000 XLON 11503115000006094-E085Bp3bXkNi20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:26:33 593 154.5500 XLON 11503115000006190-E085Bp3bXqID20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:27:59 1080 154.8000 XLON 11503115000006380-E085Bp3bXsoF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:28:51 1050 154.8000 XLON 11503115000006436-E085Bp3bXuVc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:31:02 958 154.8000 XLON 01503015000006667-E085Bp3bXxjW20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:31:44 793 154.7000 XLON 11503115000006560-E085Bp3bXyT720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:31:44 338 154.7000 XLON 11503115000006560-E085Bp3bXyT920211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:33:41 770 154.7000 XLON 11503115000006714-E085Bp3bY1e020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:34:33 51 154.7000 XLON 11503115000006714-E085Bp3bY37U20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:35:18 667 154.6500 XLON 11503115000006901-E085Bp3bY3rN20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:36:09 498 154.6500 XLON 11503115000006901-E085Bp3bY4rr20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:38:23 691 154.7500 XLON 01503015000007060-E085Bp3bY7c320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:39:35 594 154.7500 XLON 01503015000007060-E085Bp3bY9Qd20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:39:35 833 154.7500 XLON 11503115000007076-E085Bp3bY9Qn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:39:35 265 154.7500 XLON 11503115000007076-E085Bp3bY9Qp20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:41:05 250 154.8000 XLON 11503115000007241-E085Bp3bYAsp20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:41:05 770 154.8000 XLON 11503115000007241-E085Bp3bYAsn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:41:05 57 154.8000 XLON 11503115000007241-E085Bp3bYAsr20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:41:48 373 154.8000 XLON 11503115000007267-E085Bp3bYBPh20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:46:32 199 155.0500 XLON 01503015000007490-E085Bp3bYFzp20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:47:02 1678 155.2000 XLON 11503115000007525-E085Bp3bYGW120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:48:37 1674 155.2000 XLON 11503115000007613-E085Bp3bYIrU20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:51:02 1143 155.2000 XLON 01503015000007707-E085Bp3bYMf120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:53:16 552 155.3000 XLON 11503115000007844-E085Bp3bYPbC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:53:16 4 155.3000 XLON 11503115000007844-E085Bp3bYPbI20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:53:16 3 155.3000 XLON 11503115000007844-E085Bp3bYPbF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:53:17 311 155.3000 XLON 11503115000007844-E085Bp3bYPbr20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:53:28 608 155.3000 XLON 01503015000007838-E085Bp3bYQ1y20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:54:06 310 155.2500 XLON 01503015000007828-E085Bp3bYQvn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:54:06 738 155.2500 XLON 01503015000007828-E085Bp3bYQvl20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:55:07 1112 155.0500 XLON 11503115000007909-E085Bp3bYShY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
09:55:57 666 155.2000 XLON 11503115000007922-E085Bp3bYTjq20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:01:14 763 155.2500 XLON 11503115000008177-E085Bp3bYbxV20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:01:14 220 155.2500 XLON 11503115000008177-E085Bp3bYbxX20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:02:00 177 155.2000 XLON 01503015000008124-E085Bp3bYciB20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:02:51 46 155.2000 XLON 01503015000008124-E085Bp3bYdqI20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:02:51 835 155.2000 XLON 01503015000008124-E085Bp3bYdqE20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:02:51 798 155.2000 XLON 01503015000008214-E085Bp3bYdqM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:03:42 796 155.2000 XLON 01503015000008232-E085Bp3bYeSa20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:04:23 248 155.2000 XLON 01503015000008232-E085Bp3bYfJG20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:06:53 749 155.1500 XLON 01503015000008278-E085Bp3bYi2x20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:06:53 139 155.1500 XLON 01503015000008278-E085Bp3bYi3120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:11:26 804 155.4000 XLON 01503015000008460-E085Bp3bYmjE20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:11:26 564 155.3500 XLON 11503115000008437-E085Bp3bYmk920211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:12:43 986 155.4000 XLON 01503015000008493-E085Bp3bYoG720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:13:26 386 155.3500 XLON 11503115000008437-E085Bp3bYoxe20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:13:36 200 155.3000 XLON 01503015000008450-E085Bp3bYp4u20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:13:40 604 155.3000 XLON 01503015000008450-E085Bp3bYp7W20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:16:38 584 155.3000 XLON 01503015000008554-E085Bp3bYrsk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:17:27 173 155.3000 XLON 01503015000008554-E085Bp3bYszZ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:18:59 804 155.3500 XLON 01503015000008690-E085Bp3bYuje20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:19:38 290 155.3500 XLON 01503015000008690-E085Bp3bYv9w20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:21:45 239 155.3000 XLON 11503115000008737-E085Bp3bYxD820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:22:40 645 155.3000 XLON 11503115000008737-E085Bp3bYxsB20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:23:24 504 155.2500 XLON 01503015000008746-E085Bp3bYyf020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:23:34 528 155.2500 XLON 01503015000008746-E085Bp3bYywc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:24:51 1239 155.2000 XLON 11503115000008881-E085Bp3bZ02G20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:25:40 313 155.2000 XLON 01503015000008936-E085Bp3bZ0oi20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:25:41 783 155.2000 XLON 01503015000008936-E085Bp3bZ0pe20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:26:48 25 155.2000 XLON 01503015000009006-E085Bp3bZ1rM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:26:50 926 155.0500 XLON 01503015000008805-E085Bp3bZ1v420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:27:12 872 155.0000 XLON 11503115000009004-E085Bp3bZ2LB20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:29:34 1035 154.9500 XLON 01503015000009096-E085Bp3bZ5wD20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:29:34 19 154.9500 XLON 01503015000009096-E085Bp3bZ5wS20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:29:34 753 155.0000 XLON 11503115000009100-E085Bp3bZ5vs20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:32:18 1353 154.9000 XLON 01503015000009230-E085Bp3bZ9Sl20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:34:02 241 154.8500 XLON 11503115000009229-E085Bp3bZBon20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:35:07 11 154.8500 XLON 11503115000009229-E085Bp3bZD2S20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:35:22 92 154.8500 XLON 11503115000009229-E085Bp3bZDEf20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:35:23 634 154.8500 XLON 01503015000009477-E085Bp3bZDG020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:35:23 919 154.8500 XLON 11503115000009229-E085Bp3bZDFy20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:36:24 207 154.8500 XLON 01503015000009477-E085Bp3bZEQ020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:36:47 2 154.8000 XLON 01503015000009385-E085Bp3bZEoQ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:36:48 1527 154.8000 XLON 01503015000009550-E085Bp3bZErS20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:36:48 1812 154.8000 XLON 01503015000009385-E085Bp3bZErJ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:38:43 198 154.8500 XLON 01503015000009660-E085Bp3bZHKO20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:40:04 81 154.8500 XLON 01503015000009660-E085Bp3bZJPH20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:40:04 17 154.9000 XLON 01503015000009668-E085Bp3bZJP420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:40:04 1087 154.9000 XLON 01503015000009668-E085Bp3bZJP620211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:45:05 11 154.9500 XLON 01503015000010016-E085Bp3bZP4K20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:47:19 297 155.0500 XLON 01503015000010207-E085Bp3bZRKu20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021 1934 155.0000 XLON 01503015000010141-E085Bp3bZRyk20211111
10:47:48
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:47:48 1192 155.0500 XLON 01503015000010207-E085Bp3bZRyc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:47:48 1477 155.1000 XLON 11503115000010300-E085Bp3bZRya20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:51:29 1151 154.9000 XLON 01503015000010343-E085Bp3bZX5n20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:51:29 340 154.8500 XLON 11503115000010369-E085Bp3bZX6N20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:51:30 634 154.8500 XLON 11503115000010369-E085Bp3bZX6R20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:52:15 786 154.8500 XLON 11503115000010463-E085Bp3bZY5G20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:52:15 345 154.8500 XLON 11503115000010463-E085Bp3bZY5O20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:56:03 822 154.9000 XLON 01503015000010607-E085Bp3bZdMN20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:56:54 800 154.9000 XLON 11503115000010788-E085Bp3bZeIX20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:58:48 331 154.9500 XLON 11503115000010936-E085Bp3bZgHP20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
10:59:21 819 154.9500 XLON 11503115000010936-E085Bp3bZgqh20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:00:08 78 155.0000 XLON 01503015000011048-E085Bp3bZi4320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:00:08 322 155.0000 XLON 01503015000011048-E085Bp3bZi4120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:00:30 979 154.9500 XLON 11503115000011068-E085Bp3bZiQE20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:00:30 231 154.9500 XLON 11503115000011068-E085Bp3bZiQ920211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:03:20 1165 154.9500 XLON 01503015000011094-E085Bp3bZlHs20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:04:24 886 154.9500 XLON 01503015000011203-E085Bp3bZmI120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:04:25 160 154.8500 XLON 01503015000011049-E085Bp3bZmJF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:04:25 769 154.8500 XLON 01503015000011049-E085Bp3bZmIz20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:04:35 21 154.8500 XLON 01503015000011049-E085Bp3bZmUB20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:05:09 886 154.8500 XLON 11503115000011281-E085Bp3bZn8O20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:05:25 805 154.8000 XLON 01503015000011255-E085Bp3bZnnv20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:06:49 1128 154.8500 XLON 01503015000011424-E085Bp3bZpEQ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:08:03 334 154.7500 XLON 11503115000011454-E085Bp3bZrAV20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:08:59 644 154.7500 XLON 11503115000011454-E085Bp3bZsLG20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:12:15 892 154.7500 XLON 11503115000011634-E085Bp3bZwy820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:12:15 445 154.7500 XLON 11503115000011634-E085Bp3bZwy520211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:12:15 1146 154.7500 XLON 01503015000011607-E085Bp3bZwyA20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:13:29 1250 154.8000 XLON 01503015000011925-E085Bp3bZyrq20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:15:08 373 154.8500 XLON 11503115000012047-E085Bp3ba15q20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:15:08 1250 154.8500 XLON 11503115000012047-E085Bp3ba15o20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:17:47 13 154.9000 XLON 01503015000012125-E085Bp3ba4Ne20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:17:51 4 154.8500 XLON 11503115000012160-E085Bp3ba4Te20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:18:29 3 154.8500 XLON 11503115000012181-E085Bp3ba5SF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:18:29 1461 154.8500 XLON 11503115000012181-E085Bp3ba5SH20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:21:21 759 154.9000 XLON 01503015000012303-E085Bp3baABW20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:21:21 626 154.9000 XLON 11503115000012327-E085Bp3baABS20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:21:21 131 154.9000 XLON 01503015000012303-E085Bp3baABU20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:21:21 531 154.9000 XLON 11503115000012327-E085Bp3baABP20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:21:49 3 154.9000 XLON 01503015000012492-E085Bp3baAvT20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:21:49 565 154.9000 XLON 01503015000012492-E085Bp3baAvV20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:23:29 2 154.9000 XLON 11503115000012646-E085Bp3baCkE20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:23:29 49 154.9000 XLON 11503115000012646-E085Bp3baCkG20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:24:24 2 154.9000 XLON 01503015000012671-E085Bp3baDtR20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:26:24 1180 154.9000 XLON 11503115000012767-E085Bp3baFhs20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:26:24 1180 154.9000 XLON 01503015000012672-E085Bp3baFhS20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:27:36 777 154.8500 XLON 11503115000012778-E085Bp3baGxD20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:28:54 718 154.8500 XLON 11503115000012778-E085Bp3baIJ320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:28:54 56 154.8500 XLON 01503015000012790-E085Bp3baIJ520211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:30:06 676 154.8500 XLON 01503015000012790-E085Bp3baJj120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:30:45 366 155.0000 XLON 01503015000012891-E085Bp3baKuW20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:30:45 60 154.9500 XLON 01503015000012884-E085Bp3baKv520211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:30:45 934 154.9500 XLON 01503015000012884-E085Bp3baKv320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:30:45 629 155.0000 XLON 01503015000012891-E085Bp3baKuY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:31:48 1123 155.0000 XLON 11503115000012934-E085Bp3baM2L20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:31:48 7 155.0000 XLON 11503115000012934-E085Bp3baM2N20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:35:07 4 155.0000 XLON 11503115000012973-E085Bp3baPF720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:35:31 200 155.0000 XLON 11503115000012973-E085Bp3baPiz20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:36:05 1118 155.0000 XLON 11503115000012973-E085Bp3baQPN20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:37:27 1335 155.0000 XLON 11503115000013229-E085Bp3baRqK20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:38:28 4 155.0500 XLON 11503115000013269-E085Bp3baSqg20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:39:23 662 155.0500 XLON 01503015000013284-E085Bp3baTjT20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:39:23 2 155.0500 XLON 01503015000013284-E085Bp3baTjV20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:40:08 10 155.0500 XLON 01503015000013310-E085Bp3baUPi20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:40:08 635 155.0500 XLON 01503015000013310-E085Bp3baUPe20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:40:08 2 155.0500 XLON 01503015000013310-E085Bp3baUPc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:40:08 3 155.0500 XLON 01503015000013310-E085Bp3baUPg20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:41:49 1058 155.0000 XLON 01503015000013366-E085Bp3baW9u20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:44:09 15 155.0000 XLON 01503015000013424-E085Bp3baY0S20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:45:00 575 155.0000 XLON 01503015000013424-E085Bp3baYfH20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:45:00 739 155.0000 XLON 01503015000013424-E085Bp3baYfF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:45:14 1027 155.0000 XLON 01503015000013584-E085Bp3baZ1H20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:45:39 900 154.9500 XLON 11503115000013313-E085Bp3baZQU20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:47:15 1075 155.0000 XLON 11503115000013689-E085Bp3baakn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:47:15 200 155.0000 XLON 11503115000013689-E085Bp3baakf20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:48:29 1296 155.0000 XLON 01503015000013720-E085Bp3bac6r20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:50:48 785 154.9500 XLON 11503115000013825-E085Bp3baf5g20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:52:31 1373 155.1000 XLON 11503115000013905-E085Bp3bahMP20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:58:26 1399 155.1000 XLON 11503115000014068-E085Bp3baoAn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:58:26 864 155.0500 XLON 01503015000014000-E085Bp3baoES20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:58:26 308 155.0500 XLON 01503015000014000-E085Bp3baoBJ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
11:58:26 609 155.0500 XLON 01503015000014000-E085Bp3baoB720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:00:00 1559 155.0500 XLON 01503015000014138-E085Bp3baqLs20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:00:05 17 155.0000 XLON 11503115000013878-E085Bp3baqht20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:00:41 200 155.0000 XLON 11503115000014315-E085Bp3bariA20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:01:46 14 155.0000 XLON 11503115000014315-E085Bp3bat8820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:02:19 696 155.0000 XLON 11503115000014315-E085Bp3bau9O20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:02:21 853 154.9500 XLON 01503015000014294-E085Bp3bauGY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:03:06 305 154.9500 XLON 01503015000014294-E085Bp3bavEO20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:05:06 1063 155.0000 XLON 01503015000014528-E085Bp3baxmz20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:06:46 17 155.0000 XLON 11503115000014655-E085Bp3bazma20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:07:21 821 155.0000 XLON 11503115000014655-E085Bp3bb0fc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:08:15 601 155.0000 XLON 11503115000014655-E085Bp3bb1eM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:09:58 870 155.0500 XLON 11503115000014841-E085Bp3bb35W20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:09:58 933 155.0500 XLON 11503115000014841-E085Bp3bb35Y20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:12:38 200 155.0500 XLON 01503015000014906-E085Bp3bb75m20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:12:38 766 155.0500 XLON 01503015000014906-E085Bp3bb75o20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:14:33 1265 155.2500 XLON 01503015000015087-E085Bp3bb8yC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:14:48 686 155.2000 XLON 11503115000015101-E085Bp3bb99O20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:14:48 200 155.2000 XLON 11503115000015101-E085Bp3bb99M20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021 2010 155.2500 XLON 11503115000015286-E085Bp3bbC6b20211111
12:17:52
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:18:28 126 155.2000 XLON 11503115000015114-E085Bp3bbChM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:18:28 862 155.2000 XLON 11503115000015114-E085Bp3bbChW20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:18:38 1109 155.2500 XLON 11503115000015351-E085Bp3bbCuh20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:18:38 986 155.2500 XLON 01503015000015346-E085Bp3bbCuf20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:18:38 400 155.2500 XLON 01503015000015346-E085Bp3bbCuc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:22:34 676 155.3500 XLON 01503015000015609-E085Bp3bbGcb20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:22:34 423 155.3500 XLON 01503015000015609-E085Bp3bbGcR20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:22:38 82 155.3000 XLON 11503115000015499-E085Bp3bbGeM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:22:38 41 155.3500 XLON 01503015000015609-E085Bp3bbGeI20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:22:43 200 155.3000 XLON 11503115000015499-E085Bp3bbGkR20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:26:00 318 155.3500 XLON 11503115000015753-E085Bp3bbJRf20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:26:00 676 155.3500 XLON 11503115000015753-E085Bp3bbJRd20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:26:00 501 155.3000 XLON 11503115000015499-E085Bp3bbJS320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:26:00 768 155.3500 XLON 01503015000015769-E085Bp3bbJRj20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:26:48 2 155.3000 XLON 11503115000015834-E085Bp3bbKGg20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:27:01 542 155.4000 XLON 01503015000015840-E085Bp3bbKaS20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:27:01 124 155.4000 XLON 01503015000015840-E085Bp3bbKaU20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:27:01 537 155.4000 XLON 01503015000015840-E085Bp3bbKaQ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:27:07 815 155.3500 XLON 11503115000015841-E085Bp3bbKsD20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:30:03 300 155.5000 XLON 01503015000016049-E085Bp3bbOJO20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:30:03 162 155.5000 XLON 01503015000016049-E085Bp3bbOJM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:31:13 4 155.5000 XLON 11503115000016140-E085Bp3bbPZP20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:31:49 22 155.5000 XLON 11503115000016182-E085Bp3bbPyt20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:32:02 737 155.5000 XLON 01503015000016196-E085Bp3bbQAA20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:32:02 361 155.5000 XLON 01503015000016196-E085Bp3bbQA820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:33:29 1176 155.5000 XLON 11503115000016276-E085Bp3bbRTM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:33:52 724 155.4500 XLON 01503015000016067-E085Bp3bbRqv20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:35:15 908 155.4500 XLON 11503115000016369-E085Bp3bbTAO20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:35:15 726 155.4500 XLON 01503015000016381-E085Bp3bbTAQ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:36:49 3 155.4500 XLON 01503015000016436-E085Bp3bbUTD20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:38:20 5 155.5000 XLON 11503115000016512-E085Bp3bbVwE20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:38:29 38 155.5000 XLON 01503015000016531-E085Bp3bbW3320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:41:03 509 155.6000 XLON 01503015000016639-E085Bp3bbY6T20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:41:03 23 155.6000 XLON 01503015000016639-E085Bp3bbY6R20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:41:49 3 155.6000 XLON 11503115000016663-E085Bp3bbYcg20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:44:19 680 155.6500 XLON 11503115000016665-E085Bp3bbb0U20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:44:20 816 155.6000 XLON 01503015000016675-E085Bp3bbb2420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:46:49 10 155.6000 XLON 11503115000016818-E085Bp3bbdJT20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:47:23 1454 155.6000 XLON 01503015000016829-E085Bp3bbdv020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
12:58:36 594 155.8000 XLON 11503115000017098-E085Bp3bboS320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:02:09 712 155.8000 XLON 01503015000017467-E085Bp3bbsD620211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:02:09 830 155.8000 XLON 11503115000017454-E085Bp3bbsD420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:05:09 712 155.8000 XLON 11503115000017558-E085Bp3bbvME20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:15:24 534 155.9000 XLON 01503015000017877-E085Bp3bc6Hu20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:15:24 712 155.9500 XLON 01503015000017900-E085Bp3bc6HZ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:15:40 808 156.0000 XLON 11503115000018053-E085Bp3bc6b520211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:16:48 682 156.0000 XLON 01503015000018127-E085Bp3bc7fm20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:16:48 4 156.0000 XLON 01503015000018127-E085Bp3bc7fk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:18:28 5 156.0000 XLON 01503015000018207-E085Bp3bc96T20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:18:28 449 156.0000 XLON 01503015000018207-E085Bp3bc96V20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:18:28 212 156.0000 XLON 01503015000018207-E085Bp3bc96Z20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:18:28 496 156.0000 XLON 01503015000018207-E085Bp3bc96X20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:20:08 885 156.0000 XLON 11503115000018298-E085Bp3bcAtb20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:20:08 5 156.0000 XLON 11503115000018298-E085Bp3bcAtZ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:21:03 652 155.9500 XLON 01503015000018317-E085Bp3bcBfc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:23:12 890 155.8000 XLON 01503015000018400-E085Bp3bcE2220211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:26:18 652 155.7500 XLON 01503015000018443-E085Bp3bcGbp20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:28:01 52 155.7500 XLON 01503015000018581-E085Bp3bcIBh20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:28:01 560 155.7500 XLON 01503015000018581-E085Bp3bcIBj20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:28:01 10 155.7500 XLON 01503015000018581-E085Bp3bcIBf20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:28:01 30 155.7500 XLON 01503015000018581-E085Bp3bcIBl20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:28:29 890 155.7500 XLON 11503115000018634-E085Bp3bcIik20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:29:25 642 155.7000 XLON 11503115000018449-E085Bp3bcJW920211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:32:09 853 155.7000 XLON 01503015000018783-E085Bp3bcMWE20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:32:09 656 155.7000 XLON 11503115000018791-E085Bp3bcMWG20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:32:22 984 155.6000 XLON 01503015000018784-E085Bp3bcMqu20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:34:11 606 155.4500 XLON 11503115000018985-E085Bp3bcOdk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:34:11 788 155.5500 XLON 11503115000018984-E085Bp3bcOd820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:34:11 401 155.5500 XLON 01503015000018977-E085Bp3bcOdC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:34:11 205 155.5500 XLON 01503015000018977-E085Bp3bcOdA20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:35:09 779 155.3000 XLON 11503115000019048-E085Bp3bcPdC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:35:09 45 155.3000 XLON 11503115000019048-E085Bp3bcPdA20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:35:09 6 155.3000 XLON 11503115000019048-E085Bp3bcPd820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:35:23 771 155.2500 XLON 01503015000019039-E085Bp3bcPtC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:36:49 7 155.2500 XLON 11503115000019104-E085Bp3bcRO920211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:37:18 2 155.3000 XLON 01503015000019103-E085Bp3bcRn520211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:37:23 591 155.3000 XLON 01503015000019103-E085Bp3bcRpP20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:37:29 365 155.2500 XLON 11503115000019106-E085Bp3bcRsv20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:37:30 280 155.2500 XLON 11503115000019106-E085Bp3bcRuD20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:38:54 712 155.3500 XLON 01503015000019162-E085Bp3bcSq920211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:39:07 594 155.3000 XLON 11503115000019157-E085Bp3bcSy620211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:41:49 508 155.4000 XLON 11503115000019270-E085Bp3bcVap20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:41:49 695 155.4000 XLON 11503115000019270-E085Bp3bcVan20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:43:32 1254 155.3500 XLON 11503115000019223-E085Bp3bcXV420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:43:32 1650 155.3500 XLON 11503115000019339-E085Bp3bcXVA20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:43:32 1153 155.2500 XLON 01503015000019280-E085Bp3bcXVY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:45:09 843 155.3000 XLON 11503115000019436-E085Bp3bcZ2a20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:50:15 525 155.5500 XLON 01503015000019682-E085Bp3bcerP20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:50:15 1175 155.5500 XLON 11503115000019673-E085Bp3bcerN20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:56:07 1119 155.7000 XLON 01503015000019889-E085Bp3bckJ120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:56:07 1636 155.7500 XLON 11503115000019882-E085Bp3bckIr20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:56:49 1435 155.7000 XLON 01503015000019957-E085Bp3bclII20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:57:03 768 155.6500 XLON 11503115000019949-E085Bp3bclTz20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:57:03 336 155.6500 XLON 11503115000019949-E085Bp3bclTv20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:58:01 1160 155.4500 XLON 01503015000019966-E085Bp3bcmgN20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:59:27 923 155.5000 XLON 11503115000020044-E085Bp3bcoaO20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
13:59:27 725 155.4500 XLON 01503015000020052-E085Bp3bcoab20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:00:24 1351 155.5500 XLON 01503015000020104-E085Bp3bcpzl20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:02:03 1025 155.5000 XLON 11503115000020139-E085Bp3bcs1q20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:03:11 1158 155.4500 XLON 01503015000020095-E085Bp3bctPQ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:03:22 965 155.3000 XLON 11503115000020173-E085Bp3bctej20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:04:24 943 155.5500 XLON 01503015000020238-E085Bp3bcumh20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:04:24 870 155.6000 XLON 01503015000020245-E085Bp3bcumK20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:04:24 725 155.5500 XLON 11503115000020231-E085Bp3bcuml20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:05:55 200 155.5500 XLON 11503115000020282-E085Bp3bcxGl20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:05:55 630 155.5500 XLON 11503115000020282-E085Bp3bcxGO20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:07:25 652 155.5000 XLON 01503015000020291-E085Bp3bcz2A20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:09:23 3 155.5500 XLON 01503015000020450-E085Bp3bd2dA20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:09:23 112 155.5500 XLON 01503015000020450-E085Bp3bd2d620211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:09:23 5 155.5500 XLON 01503015000020450-E085Bp3bd2dC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:09:23 989 155.5500 XLON 01503015000020450-E085Bp3bd2dE20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:09:23 6 155.5500 XLON 01503015000020450-E085Bp3bd2d820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:10:36 834 155.4500 XLON 11503115000020469-E085Bp3bd49P20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:11:03 133 155.4500 XLON 11503115000020469-E085Bp3bd4ww20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:12:36 1546 155.5500 XLON 01503015000020557-E085Bp3bd78n20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:13:03 790 155.5000 XLON 01503015000020532-E085Bp3bd7ht20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:14:03 274 155.5000 XLON 01503015000020532-E085Bp3bd9Bb20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:14:03 179 155.5000 XLON 01503015000020648-E085Bp3bd9Bf20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:14:03 515 155.5000 XLON 01503015000020648-E085Bp3bd9Bd20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:15:03 9 155.5500 XLON 01503015000020720-E085Bp3bdAir20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:15:03 960 155.5500 XLON 01503015000020720-E085Bp3bdAiv20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:16:03 257 155.5500 XLON 11503115000020729-E085Bp3bdBvw20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:16:03 653 155.5500 XLON 11503115000020729-E085Bp3bdBvu20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:16:33 1164 155.5000 XLON 11503115000020709-E085Bp3bdCg420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:18:32 917 155.5500 XLON 01503015000020906-E085Bp3bdFJL20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:20:02 834 155.5000 XLON 11503115000020803-E085Bp3bdH8i20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:23:28 868 155.6000 XLON 11503115000021128-E085Bp3bdLfe20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:24:05 944 155.5500 XLON 01503015000021058-E085Bp3bdMSU20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:24:05 380 155.5500 XLON 01503015000021058-E085Bp3bdMSS20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:24:05 1500 155.5500 XLON 01503015000021095-E085Bp3bdMSW20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:25:21 37 155.5500 XLON 11503115000021169-E085Bp3bdO3Z20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:25:48 809 155.5500 XLON 11503115000021169-E085Bp3bdOWe20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:25:50 1006 155.5500 XLON 11503115000021169-E085Bp3bdOWq20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:26:48 773 155.6000 XLON 01503015000021242-E085Bp3bdPwB20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:26:48 722 155.6000 XLON 01503015000021242-E085Bp3bdPw920211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:26:57 1032 155.5500 XLON 01503015000021218-E085Bp3bdQ6f20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:29:19 1500 155.6000 XLON 11503115000021294-E085Bp3bdTaE20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:30:10 1230 155.6000 XLON 01503015000021397-E085Bp3bdWap20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:30:11 1135 155.5500 XLON 11503115000021382-E085Bp3bdWhj20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:30:30 1041 155.5000 XLON 01503015000021398-E085Bp3bdYsf20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:31:50 41 155.4000 XLON 01503015000021688-E085Bp3bdfdW20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:31:50 4 155.4000 XLON 01503015000021688-E085Bp3bdfdc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:31:50 129 155.4000 XLON 01503015000021688-E085Bp3bdfdU20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:31:50 374 155.4000 XLON 01503015000021688-E085Bp3bdfdg20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:31:50 7 155.4000 XLON 01503015000021688-E085Bp3bdfdY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:31:50 3 155.4000 XLON 01503015000021688-E085Bp3bdfda20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:31:50 93 155.4000 XLON 01503015000021688-E085Bp3bdfde20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:32:09 712 155.3500 XLON 01503015000021683-E085Bp3bdgiQ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:33:40 822 155.6000 XLON 11503115000021892-E085Bp3bdlZF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:34:01 695 155.5500 XLON 01503015000021906-E085Bp3bdmsc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:35:15 652 155.5500 XLON 11503115000022141-E085Bp3bdqic20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:35:15 885 155.5000 XLON 11503115000021893-E085Bp3bdqjX20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:37:03 737 155.5500 XLON 01503015000022288-E085Bp3bdvXC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:38:05 804 155.5000 XLON 11503115000022287-E085Bp3bdyBK20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:38:05 629 155.5000 XLON 11503115000022293-E085Bp3bdyBM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:38:59 652 155.4500 XLON 11503115000022474-E085Bp3be0SH20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:39:31 741 155.4000 XLON 01503015000022472-E085Bp3be1t620211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:39:31 267 155.4000 XLON 01503015000022472-E085Bp3be1t420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:39:31 593 155.3500 XLON 11503115000022475-E085Bp3be1tP20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:40:19 1630 155.5000 XLON 01503015000022668-E085Bp3be4Iq20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:41:27 1008 155.4500 XLON 01503015000022649-E085Bp3be7MM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:41:27 738 155.4500 XLON 01503015000022649-E085Bp3be7MJ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:41:54 974 155.4500 XLON 01503015000022883-E085Bp3be8n320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:43:03 797 155.5500 XLON 11503115000022960-E085Bp3beBVd20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:44:00 843 155.5500 XLON 01503015000023044-E085Bp3beD9b20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:44:24 545 155.5500 XLON 01503015000023044-E085Bp3beEAn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:45:33 684 155.5500 XLON 01503015000023189-E085Bp3beGft20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:45:54 672 155.5500 XLON 01503015000023189-E085Bp3beHP220211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:47:07 787 155.7000 XLON 11503115000023361-E085Bp3beK8s20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:47:07 1063 155.6000 XLON 01503015000023365-E085Bp3beK9120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:47:07 1170 155.6000 XLON 01503015000023395-E085Bp3beK9320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:47:18 735 155.5000 XLON 11503115000023420-E085Bp3beKWT20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:52:03 1049 155.6500 XLON 01503015000023693-E085Bp3beUkS20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:53:07 970 155.6000 XLON 11503115000023681-E085Bp3beX7h20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:53:10 970 155.5500 XLON 01503015000023690-E085Bp3beXID20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:53:40 757 155.5500 XLON 11503115000023864-E085Bp3beYlG20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:53:42 833 155.5000 XLON 01503015000023871-E085Bp3beYoO20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:55:09 998 155.7000 XLON 11503115000023965-E085Bp3bed3f20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:55:33 818 155.6500 XLON 01503015000023969-E085Bp3beeDC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:57:09 860 155.5000 XLON 01503015000024070-E085Bp3behcx20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:57:09 14 155.5000 XLON 01503015000024070-E085Bp3behcz20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:59:16 725 155.5500 XLON 01503015000024213-E085Bp3bemPq20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
14:59:16 724 155.5500 XLON 11503115000024191-E085Bp3bemPs20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:00:14 818 155.8000 XLON 01503015000024359-E085Bp3beokp20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:00:15 1227 155.7000 XLON 01503015000024335-E085Bp3beoqL20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:00:48 736 155.5500 XLON 01503015000024385-E085Bp3bepsk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:02:08 6 155.7500 XLON 01503015000024597-E085Bp3besbi20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:02:08 2 155.7500 XLON 01503015000024597-E085Bp3besbg20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:02:14 7 155.7500 XLON 11503115000024596-E085Bp3besmZ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:02:14 4 155.7500 XLON 11503115000024596-E085Bp3besmX20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:02:14 712 155.7000 XLON 01503015000024558-E085Bp3besn120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:02:25 652 155.6500 XLON 11503115000024543-E085Bp3betJQ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:02:29 594 155.5500 XLON 11503115000024602-E085Bp3betRd20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:04:20 512 155.6500 XLON 11503115000024713-E085Bp3bex8q20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:04:20 140 155.6500 XLON 11503115000024713-E085Bp3bex8o20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:04:20 771 155.6000 XLON 01503015000024710-E085Bp3bexAV20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:05:21 771 155.4500 XLON 01503015000024839-E085Bp3bezps20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:07:42 771 155.8500 XLON 11503115000024986-E085Bp3bf4SZ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:08:57 652 155.8500 XLON 11503115000025056-E085Bp3bf6y920211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:09:57 890 155.7500 XLON 01503015000024960-E085Bp3bf9Cj20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:11:03 757 155.7500 XLON 11503115000025270-E085Bp3bfBnu20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:11:03 100 155.7500 XLON 11503115000025270-E085Bp3bfBnw20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:11:36 1071 155.7000 XLON 11503115000025192-E085Bp3bfCbD20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:12:36 24 155.6500 XLON 01503015000025206-E085Bp3bfEe120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:12:36 833 155.6500 XLON 01503015000025206-E085Bp3bfEdz20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:14:58 749 155.6500 XLON 11503115000025420-E085Bp3bfIZ020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:14:58 77 155.6500 XLON 11503115000025420-E085Bp3bfIZ320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:14:58 636 155.6500 XLON 01503015000025430-E085Bp3bfIZ520211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:15:56 593 155.5500 XLON 11503115000025314-E085Bp3bfKVI20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:16:03 652 155.5000 XLON 01503015000025499-E085Bp3bfKhY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:16:06 830 155.4500 XLON 11503115000025484-E085Bp3bfKlI20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:18:28 904 155.5500 XLON 11503115000025706-E085Bp3bfPWH20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:19:27 771 155.5000 XLON 11503115000025691-E085Bp3bfREy20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:21:03 959 155.5000 XLON 01503015000025819-E085Bp3bfULk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:21:48 142 155.6000 XLON 11503115000025887-E085Bp3bfVlg20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:21:52 1673 155.5500 XLON 01503015000025901-E085Bp3bfVwn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:22:45 324 155.5000 XLON 01503015000025819-E085Bp3bfXZ420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:24:37 871 155.5500 XLON 11503115000026030-E085Bp3bfax120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:25:06 1511 155.5000 XLON 01503015000025962-E085Bp3bfbje20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:25:36 1137 155.5000 XLON 11503115000026058-E085Bp3bfcml20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:25:36 716 155.5000 XLON 11503115000026058-E085Bp3bfcmn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:25:36 313 155.5000 XLON 01503015000025962-E085Bp3bfcmd20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:27:03 1759 155.5000 XLON 01503015000026182-E085Bp3bffHC20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:28:17 1765 155.4500 XLON 01503015000026074-E085Bp3bfhAj20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:28:22 395 155.4000 XLON 11503115000026201-E085Bp3bfhJI20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:28:24 479 155.4000 XLON 11503115000026201-E085Bp3bfhL320211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:29:09 960 155.3500 XLON 01503015000026256-E085Bp3bfioc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:29:09 458 155.3500 XLON 01503015000026256-E085Bp3bfioe20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:29:10 1348 155.3000 XLON 11503115000026237-E085Bp3bfipt20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:29:11 172 155.3000 XLON 11503115000026237-E085Bp3bfiwx20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:30:54 1250 155.5500 XLON 01503015000026443-E085Bp3bfmlP20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:31:12 1733 155.5000 XLON 01503015000026448-E085Bp3bfnW720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:31:12 1212 155.5500 XLON 11503115000026431-E085Bp3bfnVx20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:31:12 1365 155.5000 XLON 11503115000026426-E085Bp3bfnW520211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:31:49 2457 155.5000 XLON 11503115000026472-E085Bp3bfol720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021 2014 155.5500 XLON 01503015000026608-E085Bp3bfv4c20211111
15:34:59
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:35:03 2380 155.5000 XLON 11503115000026586-E085Bp3bfvB820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:35:16 1637 155.4000 XLON 01503015000026845-E085Bp3bfvln20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:35:16 1282 155.4500 XLON 11503115000026590-E085Bp3bfvlZ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:36:16 1637 155.5000 XLON 11503115000026906-E085Bp3bfxr220211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:38:23 2114 155.4500 XLON 01503015000026977-E085Bp3bg1WG20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:38:43 1207 155.4500 XLON 01503015000027129-E085Bp3bg2Ey20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:38:45 962 155.4500 XLON 01503015000027129-E085Bp3bg2JX20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:38:47 1832 155.4000 XLON 11503115000026949-E085Bp3bg2PH20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:38:51 1404 155.3500 XLON 01503015000027108-E085Bp3bg2YA20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:38:52 102 155.3500 XLON 01503015000027108-E085Bp3bg2bw20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:41:03 266 155.4500 XLON 11503115000027279-E085Bp3bg5yy20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021 1921 155.5000 XLON 11503115000027288-E085Bp3bg5yR20211111
15:41:03
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:41:03 206 155.4500 XLON 11503115000027279-E085Bp3bg5z020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:41:03 29 155.4500 XLON 11503115000027279-E085Bp3bg5yw20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:41:56 1420 155.4500 XLON 11503115000027279-E085Bp3bg7H220211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:41:56 1634 155.4000 XLON 01503015000027407-E085Bp3bg7HS20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:41:56 1035 155.4000 XLON 01503015000027319-E085Bp3bg7HK20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:43:57 543 155.4500 XLON 11503115000027486-E085Bp3bgAL520211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:44:36 1737 155.4000 XLON 01503015000027492-E085Bp3bgBFS20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:45:18 1670 155.4500 XLON 01503015000027619-E085Bp3bgCay20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:46:48 1619 155.4500 XLON 01503015000027699-E085Bp3bgErn20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:48:23 125 155.5000 XLON 01503015000027742-E085Bp3bgGe420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:48:23 1080 155.5500 XLON 11503115000027709-E085Bp3bgGdO20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:48:23 234 155.5000 XLON 01503015000027742-E085Bp3bgGe120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:48:23 953 155.5000 XLON 01503015000027742-E085Bp3bgGdx20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:48:31 1346 155.5000 XLON 11503115000027741-E085Bp3bgGqG20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:48:33 1139 155.4500 XLON 11503115000027737-E085Bp3bgGsy20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:48:35 1035 155.4000 XLON 01503015000027771-E085Bp3bgGup20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:52:06 1653 155.5000 XLON 01503015000028073-E085Bp3bgLjo20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:52:12 1250 155.5500 XLON 11503115000028059-E085Bp3bgLsu20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:52:28 241 155.4500 XLON 01503015000028094-E085Bp3bgMFa20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:52:28 212 155.4500 XLON 01503015000028094-E085Bp3bgMFh20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:52:28 8 155.4500 XLON 01503015000028094-E085Bp3bgMFY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:52:28 1114 155.5000 XLON 11503115000028046-E085Bp3bgMF720211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:52:28 537 155.4500 XLON 01503015000028094-E085Bp3bgMFe20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:53:50 1419 155.5000 XLON 11503115000028263-E085Bp3bgOCc20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:54:27 1230 155.4500 XLON 01503015000028300-E085Bp3bgOpJ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:55:08 54 155.4500 XLON 11503115000028414-E085Bp3bgPo220211111
------- ------------ --------- ---------------------------------------
11-Nov-2021 1920 155.4000 XLON 11503115000028426-E085Bp3bgPvf20211111
15:55:12
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:55:12 1153 155.4500 XLON 01503015000028466-E085Bp3bgPvX20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:56:45 1253 155.4000 XLON 01503015000028671-E085Bp3bgTNG20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:57:23 1188 155.4000 XLON 11503115000028687-E085Bp3bgUEd20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:57:23 70 155.4000 XLON 11503115000028687-E085Bp3bgUEb20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:58:01 1352 155.4000 XLON 11503115000028761-E085Bp3bgVWF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:59:08 798 155.4500 XLON 01503015000028928-E085Bp3bgX6020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:59:09 1406 155.4500 XLON 11503115000028881-E085Bp3bgX8120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
15:59:48 802 155.5000 XLON 11503115000028965-E085Bp3bgY9L20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:00:08 830 155.5000 XLON 01503015000029084-E085Bp3bgZ1A20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:00:08 890 155.5000 XLON 11503115000029037-E085Bp3bgZ1820211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:01:49 2 155.4000 XLON 11503115000029179-E085Bp3bgbti20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:01:49 85 155.4000 XLON 11503115000029179-E085Bp3bgbtk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:02:03 607 155.4000 XLON 01503015000029236-E085Bp3bgcCV20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:03:31 594 155.1500 XLON 01503015000029324-E085Bp3bgeIj20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:03:35 593 155.1000 XLON 01503015000029323-E085Bp3bgeRm20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:06:55 652 155.2500 XLON 01503015000029447-E085Bp3bgjvM20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:07:19 748 155.2000 XLON 01503015000029482-E085Bp3bgkaW20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:10:18 2497 155.1500 XLON 11503115000029638-E085Bp3bgq6o20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:10:18 3019 155.1500 XLON 01503015000029682-E085Bp3bgq6m20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:10:18 477 155.1500 XLON 01503015000029682-E085Bp3bgq6k20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:10:18 2130 155.1000 XLON 11503115000029642-E085Bp3bgq6z20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:11:48 2761 155.1000 XLON 11503115000029734-E085Bp3bgsZF20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:12:33 2231 155.2000 XLON 11503115000029738-E085Bp3bguA420211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:12:40 1380 155.1500 XLON 01503015000029786-E085Bp3bguOJ20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:13:39 2498 155.0500 XLON 01503015000029881-E085Bp3bgvZY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:13:40 2141 155.0000 XLON 01503015000029870-E085Bp3bgvbd20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:17:53 2147 155.2500 XLON 11503115000029986-E085Bp3bh1h120211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:19:13 801 155.3500 XLON 11503115000030341-E085Bp3bh3BK20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:19:16 1177 155.3500 XLON 11503115000030341-E085Bp3bh3FL20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:19:16 617 155.3500 XLON 11503115000030384-E085Bp3bh3FV20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:19:16 695 155.3500 XLON 01503015000030409-E085Bp3bh3FR20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:20:01 654 155.3500 XLON 11503115000030419-E085Bp3bh4Bk20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:20:01 1251 155.3500 XLON 01503015000030445-E085Bp3bh4Bg20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:20:21 760 155.3500 XLON 11503115000030471-E085Bp3bh4zB20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:21:06 347 155.3000 XLON 01503015000030509-E085Bp3bh6Sa20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:21:06 250 155.3000 XLON 01503015000030509-E085Bp3bh6SY20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:21:25 652 155.2500 XLON 11503115000030472-E085Bp3bh6w020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:22:48 536 155.3500 XLON 11503115000030775-E085Bp3bh97020211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:23:23 589 155.3000 XLON 11503115000030682-E085Bp3bh9zH20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:23:46 57 155.3000 XLON 01503015000030922-E085Bp3bhARU20211111
------- ------------ --------- ---------------------------------------
11-Nov-2021
16:23:57 478 155.3000 XLON 01503015000030922-E085Bp3bhAb920211111
------- ------------ --------- ---------------------------------------
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
POSBRBDBSGBDGBB
(END) Dow Jones Newswires
November 11, 2021 13:29 ET (18:29 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
