Quilter PLC Transaction in Own Shares (4196R)
November 04 2021 - 1:24PM
UK Regulatory
TIDMQLT
RNS Number : 4196R
Quilter PLC
04 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: 4 November 2021
Aggregate number of ordinary shares purchased: 457,457
Lowest price paid per share: 157.4500 pence
Highest price paid per share: 160.5000 pence
Average price paid per share: 158.4162 pence
The Company intends to cancel the purchased shares.
Since 13 September 2021, the Company has purchased 13,821,751
shares at a cost (including dealing and associated costs) of
GBP20,106,151.60.
Following settlement of the above transaction, the Company will
hold none of its ordinary shares in treasury and will have
1,683,979,981 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: 457,457 (ISIN: GB00BDCXV269)
Date of purchases: 4 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 457,457 158.4162 157.4500 160.5000
----------- ---------------- ------------- --------------
Individual Transactions
Transaction Volume Price (GBp) Platform Transaction Reference
Date and Time Number
04-Nov-2021
08:00:19 19 160.1500 XLON 01503015000000196-E08076g6qL5M20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:00:38 561 160.2000 XLON 11503115000000284-E08076g6qNlh20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:02:04 646 159.9500 XLON 01503015000000482-E08076g6qWoN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:02:04 51 159.9500 XLON 01503015000000482-E08076g6qWoP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:04:06 313 160.2500 XLON 01503015000000600-E08076g6qfp620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:04:06 267 160.2500 XLON 01503015000000600-E08076g6qfp420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:07:00 617 160.0500 XLON 01503015000000750-E08076g6qpSI20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:11:29 755 160.0500 XLON 11503115000001073-E08076g6r1aI20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:11:29 696 160.0000 XLON 01503015000001043-E08076g6r1aM20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:12:10 870 159.8000 XLON 11503115000001131-E08076g6r32x20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:14:06 589 159.6500 XLON 11503115000001458-E08076g6r7Aq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:16:42 625 159.2500 XLON 11503115000001825-E08076g6rCFW20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:17:18 581 159.2000 XLON 11503115000001970-E08076g6rDN920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:19:07 580 159.1500 XLON 11503115000002083-E08076g6rH1320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:25:00 771 159.2500 XLON 01503015000002394-E08076g6rRte20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:26:16 125 159.0500 XLON 11503115000002574-E08076g6rUCB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:26:16 944 159.0500 XLON 11503115000002574-E08076g6rUCD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:26:19 701 159.0000 XLON 01503015000002348-E08076g6rUGK20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:27:57 708 159.0500 XLON 01503015000002662-E08076g6rWeA20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:33:05 384 159.3000 XLON 11503115000002906-E08076g6repd20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:34:05 934 159.2000 XLON 11503115000002919-E08076g6rg9i20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:36:50 988 160.1000 XLON 11503115000002966-E08076g6rjk320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:37:44 950 160.0000 XLON 11503115000002972-E08076g6rkvy20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:37:44 912 159.9500 XLON 01503015000002907-E08076g6rkwT20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:39:58 697 160.3500 XLON 11503115000003022-E08076g6rnTP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:43:51 312 160.3000 XLON 01503015000003008-E08076g6rrx420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:43:51 327 160.3000 XLON 01503015000003008-E08076g6rrx620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:46:07 625 160.4500 XLON 11503115000003205-E08076g6rv5a20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:47:26 602 160.4000 XLON 11503115000003203-E08076g6rwvy20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:47:26 37 160.4000 XLON 11503115000003203-E08076g6rww020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:53:37 580 160.5000 XLON 01503015000003479-E08076g6s5dl20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:54:14 639 160.4500 XLON 01503015000003449-E08076g6s6Vs20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:54:14 639 160.4000 XLON 01503015000003407-E08076g6s6W820211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
08:55:54 622 160.2000 XLON 11503115000003613-E08076g6s8a820211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:05:11 683 160.0500 XLON 11503115000003895-E08076g6sJSm20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:05:11 638 159.9500 XLON 11503115000003827-E08076g6sJTc20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:05:11 754 159.9000 XLON 01503015000003755-E08076g6sJU120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:05:57 870 159.8500 XLON 11503115000003968-E08076g6sKXn20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:07:21 354 159.7500 XLON 01503015000003988-E08076g6sM3H20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:09:15 329 159.7500 XLON 01503015000003988-E08076g6sOXK20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:19:28 696 159.7000 XLON 11503115000004240-E08076g6sZHx20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:19:28 1044 159.7500 XLON 01503015000004494-E08076g6sZHf20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:20:29 638 159.5500 XLON 11503115000004641-E08076g6saSP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:25:17 755 159.6500 XLON 11503115000004868-E08076g6sgOV20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:26:57 872 159.6500 XLON 01503015000004859-E08076g6siD520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:28:57 702 159.9000 XLON 11503115000005001-E08076g6skOU20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:28:57 166 159.9000 XLON 11503115000005001-E08076g6skOS20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:31:20 638 159.8000 XLON 11503115000005070-E08076g6smXP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:32:07 580 159.8000 XLON 01503015000005053-E08076g6snFt20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:32:50 638 159.7500 XLON 01503015000004978-E08076g6snqA20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:34:36 188 159.6500 XLON 01503015000005118-E08076g6spjN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:34:36 450 159.6500 XLON 01503015000005118-E08076g6spjT20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:39:25 580 159.5500 XLON 01503015000005194-E08076g6su5d20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:46:33 696 159.7500 XLON 01503015000005622-E08076g6t1O520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:46:59 155 159.8500 XLON 01503015000005652-E08076g6t1nD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:46:59 845 159.8500 XLON 01503015000005652-E08076g6t1nH20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:46:59 121 159.8500 XLON 01503015000005652-E08076g6t1nN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:47:08 392 159.7500 XLON 11503115000005729-E08076g6t1ui20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:47:08 405 159.7500 XLON 11503115000005729-E08076g6t1ue20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:47:08 65 159.7500 XLON 11503115000005729-E08076g6t1uv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:48:39 609 159.8000 XLON 01503015000005693-E08076g6t39320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:53:58 580 159.6500 XLON 01503015000005720-E08076g6t7Nw20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:53:58 696 159.6000 XLON 11503115000005803-E08076g6t7O120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:57:04 754 159.5500 XLON 11503115000005899-E08076g6t9bZ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:57:04 638 159.5000 XLON 01503015000005721-E08076g6t9bg20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:58:37 812 159.5000 XLON 11503115000006034-E08076g6tB7J20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
09:59:16 638 159.3500 XLON 01503015000005941-E08076g6tBjK20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:04:50 870 159.2500 XLON 01503015000005988-E08076g6tH3g20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:07:27 1224 159.2500 XLON 11503115000006257-E08076g6tJCk20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:07:27 812 159.1500 XLON 11503115000006078-E08076g6tJDr20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:09:18 1060 159.0500 XLON 01503015000006256-E08076g6tKXK20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:10:23 696 158.9500 XLON 11503115000006392-E08076g6tLbA20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:10:23 418 158.9000 XLON 01503015000006290-E08076g6tLbr20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:10:42 278 158.9000 XLON 01503015000006290-E08076g6tLo720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:10:58 696 158.8000 XLON 11503115000006393-E08076g6tM7q20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:14:23 812 158.6500 XLON 01503015000006342-E08076g6tOsj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:14:23 638 158.5500 XLON 11503115000006444-E08076g6tOtP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:15:32 639 158.6500 XLON 01503015000006450-E08076g6tPpr20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:17:39 697 159.0000 XLON 11503115000006621-E08076g6tRLT20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:19:21 580 158.9500 XLON 11503115000006607-E08076g6tSUI20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:23:02 478 158.9500 XLON 11503115000006821-E08076g6tVkT20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:23:02 706 158.9000 XLON 01503015000006633-E08076g6tVkj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:23:02 622 158.9500 XLON 11503115000006821-E08076g6tVkR20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:27:52 744 158.8500 XLON 11503115000006845-E08076g6tZK620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:33:22 638 159.2000 XLON 01503015000006982-E08076g6teE420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:33:22 696 159.1500 XLON 11503115000007055-E08076g6teEt20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:33:23 754 159.0500 XLON 01503015000006983-E08076g6teGl20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:37:19 638 159.1000 XLON 01503015000007153-E08076g6thuU20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:49:15 112 159.0500 XLON 11503115000007578-E08076g6trWs20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:49:15 516 159.0500 XLON 11503115000007578-E08076g6trWx20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:49:15 675 159.1000 XLON 01503015000007602-E08076g6trWQ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:49:15 28 159.1000 XLON 01503015000007602-E08076g6trWM20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:49:15 501 159.1000 XLON 01503015000007602-E08076g6trWO20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:49:15 580 159.0500 XLON 01503015000007329-E08076g6trWm20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:49:15 812 159.0000 XLON 11503115000007403-E08076g6trXi20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:54:17 755 159.0000 XLON 01503015000007656-E08076g6tvMw20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
10:58:05 1408 159.0000 XLON 11503115000007908-E08076g6ty3y20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:02:22 1133 159.3000 XLON 11503115000008148-E08076g6u1YA20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:05:40 837 159.2000 XLON 01503015000008062-E08076g6u3gp20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:09:09 792 159.1000 XLON 01503015000008135-E08076g6u6bw20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:10:18 211 159.1000 XLON 01503015000008339-E08076g6u7Ox20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:10:18 249 159.1000 XLON 01503015000008339-E08076g6u7PM20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:10:18 294 159.1000 XLON 01503015000008339-E08076g6u7PK20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:10:43 638 159.0500 XLON 11503115000008401-E08076g6u7hH20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:10:43 309 158.9500 XLON 01503015000008340-E08076g6u7iq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:18:22 779 159.2500 XLON 01503015000008578-E08076g6uDl520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:18:22 140 159.2500 XLON 01503015000008578-E08076g6uDl920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:18:22 41 159.2500 XLON 01503015000008578-E08076g6uDl720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:21:16 728 159.2500 XLON 11503115000008710-E08076g6uFl420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:21:16 26 159.2500 XLON 11503115000008710-E08076g6uFl220211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:22:18 500 159.2500 XLON 01503015000008655-E08076g6uGSj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:22:19 254 159.2500 XLON 01503015000008655-E08076g6uGT320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:23:03 870 159.2000 XLON 01503015000008606-E08076g6uGqi20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:29:34 586 159.1500 XLON 01503015000008823-E08076g6uLws20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:30:10 812 159.1000 XLON 11503115000008805-E08076g6uMVh20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:32:37 754 159.0500 XLON 01503015000008928-E08076g6uNsC20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:36:20 985 159.1000 XLON 01503015000009108-E08076g6uQxj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:37:18 168 159.0500 XLON 01503015000009220-E08076g6uRlU20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:37:18 973 159.0500 XLON 01503015000009220-E08076g6uRle20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:37:48 696 159.0000 XLON 11503115000009006-E08076g6uSEM20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:37:50 449 158.9500 XLON 11503115000009165-E08076g6uSHV20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:41:02 780 159.0500 XLON 01503015000009366-E08076g6uUVE20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:41:02 195 158.9500 XLON 01503015000009344-E08076g6uUWU20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:44:05 405 158.9500 XLON 01503015000009344-E08076g6uWf220211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:44:05 628 159.0000 XLON 01503015000009405-E08076g6uWeV20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:44:05 100 159.0000 XLON 01503015000009405-E08076g6uWeX20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:46:18 932 158.9500 XLON 11503115000009591-E08076g6uY0b20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:46:19 609 158.9000 XLON 11503115000009426-E08076g6uY1420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:46:57 337 158.9000 XLON 11503115000009646-E08076g6uYOA20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:46:57 111 158.9000 XLON 11503115000009426-E08076g6uYO620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:50:08 441 158.9000 XLON 11503115000009646-E08076g6uas920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:50:08 1001 158.8500 XLON 01503015000009566-E08076g6uat020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:52:44 589 158.8000 XLON 11503115000009748-E08076g6udYB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:52:44 304 158.8000 XLON 11503115000009748-E08076g6udYF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:52:45 829 158.7500 XLON 01503015000009668-E08076g6udZ520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:54:04 160 158.9500 XLON 01503015000009893-E08076g6uep920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:54:04 300 158.9500 XLON 01503015000009893-E08076g6uepB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:54:04 290 158.9500 XLON 01503015000009893-E08076g6ueph20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:54:17 834 158.9000 XLON 11503115000009977-E08076g6uf2920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:56:45 798 158.8500 XLON 01503015000009949-E08076g6ugt520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:57:49 772 158.8500 XLON 01503015000010052-E08076g6ui5k20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:57:49 93 158.8500 XLON 01503015000010052-E08076g6ui5m20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:57:49 798 158.8000 XLON 11503115000010033-E08076g6ui6620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:58:50 167 158.7000 XLON 11503115000010199-E08076g6uj6U20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:58:50 351 158.7500 XLON 01503015000010118-E08076g6uj6A20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:58:50 93 158.7500 XLON 01503015000010118-E08076g6uj6820211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:58:50 368 158.7500 XLON 01503015000010118-E08076g6uj6C20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
11:59:09 413 158.7000 XLON 11503115000010199-E08076g6ujR620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:04:55 1007 159.0000 XLON 01503015000011236-E08076g6v0PV20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:05:17 1265 159.0000 XLON 01503015000011844-E08076g6v1CL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:07:01 1310 159.0500 XLON 11503115000012135-E08076g6v4yo20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:09:42 954 159.1500 XLON 11503115000012432-E08076g6v9UN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:11:52 639 159.6000 XLON 11503115000012759-E08076g6vDjZ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:14:00 638 159.5500 XLON 11503115000012746-E08076g6vH4V20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:14:00 349 159.5000 XLON 01503015000012689-E08076g6vH5I20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:14:00 277 159.5000 XLON 01503015000012689-E08076g6vH5G20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:16:25 652 159.7000 XLON 01503015000013098-E08076g6vK5A20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:16:25 102 159.7000 XLON 01503015000013098-E08076g6vK5C20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:18:23 96 159.6500 XLON 01503015000013054-E08076g6vMuQ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:18:23 485 159.6500 XLON 01503015000013054-E08076g6vMuO20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:18:43 696 159.6500 XLON 01503015000013333-E08076g6vNRU20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:21:02 638 159.6500 XLON 01503015000013519-E08076g6vQsF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:21:56 754 159.7500 XLON 01503015000013666-E08076g6vRpT20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:22:00 731 159.7000 XLON 01503015000013602-E08076g6vRxk20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:23:58 754 159.7500 XLON 01503015000013781-E08076g6vV5S20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:25:18 582 159.7500 XLON 01503015000013909-E08076g6vWzk20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:29:42 468 159.6000 XLON 11503115000014161-E08076g6vbxD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:29:42 117 159.6000 XLON 11503115000014161-E08076g6vbxU20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:30:23 580 159.5000 XLON 11503115000014393-E08076g6vcnl20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:30:23 754 159.4500 XLON 01503015000014299-E08076g6vco720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:38:57 347 159.6500 XLON 11503115000014982-E08076g6vmpI20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:38:57 237 159.6500 XLON 11503115000014982-E08076g6vmpE20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:38:57 357 159.6500 XLON 11503115000014982-E08076g6vmpG20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:38:57 825 159.6000 XLON 11503115000014976-E08076g6vmq520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:38:57 580 159.5500 XLON 11503115000014806-E08076g6vmqT20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:41:07 638 159.5500 XLON 11503115000015080-E08076g6vowb20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:41:07 812 159.5000 XLON 01503015000014978-E08076g6vown20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:42:23 580 159.5500 XLON 01503015000015093-E08076g6vqRs20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:47:28 574 159.6500 XLON 01503015000015602-E08076g6vviI20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:47:29 7 159.6500 XLON 01503015000015602-E08076g6vviT20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:50:06 870 159.6500 XLON 11503115000015816-E08076g6vyn820211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:50:16 812 159.6500 XLON 01503015000015836-E08076g6vzAG20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:52:15 580 159.6000 XLON 11503115000015944-E08076g6w20320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:52:15 812 159.6500 XLON 11503115000016015-E08076g6w1zL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:53:37 580 159.6000 XLON 01503015000016006-E08076g6w3Sh20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:55:38 696 159.5500 XLON 11503115000016240-E08076g6w5m620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
12:57:46 696 159.3500 XLON 01503015000016259-E08076g6w8Gg20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:01:54 812 159.4000 XLON 01503015000016677-E08076g6wERP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:01:57 158 159.4000 XLON 11503115000016783-E08076g6wEUJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:02:03 639 159.3000 XLON 01503015000016616-E08076g6wEhB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:02:29 868 159.2500 XLON 01503015000016566-E08076g6wFHx20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:02:29 176 159.2500 XLON 01503015000016566-E08076g6wFHo20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:07:20 580 159.3000 XLON 01503015000016994-E08076g6wLJ020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:07:20 150 159.3000 XLON 01503015000016994-E08076g6wLIy20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:08:47 725 159.3000 XLON 11503115000017170-E08076g6wN3y20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:09:36 580 159.2500 XLON 11503115000016889-E08076g6wO0d20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:10:16 393 159.2500 XLON 01503015000017169-E08076g6wOZm20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:10:16 303 159.2500 XLON 01503015000017169-E08076g6wOZk20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:10:23 870 159.2000 XLON 11503115000017276-E08076g6wOiE20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:12:33 697 159.2000 XLON 11503115000017369-E08076g6wR3P20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:12:37 812 159.1500 XLON 11503115000017356-E08076g6wR8020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:13:42 580 159.1000 XLON 01503015000017354-E08076g6wSFj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:17:06 582 159.2500 XLON 01503015000017513-E08076g6wVN220211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:17:50 314 159.2000 XLON 01503015000017484-E08076g6wWBv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:17:50 325 159.2000 XLON 01503015000017484-E08076g6wWBy20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:18:47 261 159.2000 XLON 01503015000017617-E08076g6wX3B20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:21:24 812 159.4000 XLON 11503115000017883-E08076g6waMg20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:22:14 638 159.3500 XLON 01503015000017757-E08076g6wbCv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:22:14 754 159.3500 XLON 11503115000017907-E08076g6wbCz20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:25:16 476 159.2000 XLON 01503015000018078-E08076g6wef920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:25:16 301 159.2000 XLON 01503015000018078-E08076g6wef720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:26:11 696 159.1500 XLON 01503015000017924-E08076g6wg5D20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:26:56 909 159.1500 XLON 11503115000018269-E08076g6whGp20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:27:44 699 159.1000 XLON 01503015000018163-E08076g6wiXc20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:31:56 464 159.1500 XLON 01503015000018798-E08076g6wsH420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:31:56 388 159.1500 XLON 01503015000018798-E08076g6wsH620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:32:24 1425 159.0500 XLON 11503115000018542-E08076g6wtGW20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:32:24 830 159.0000 XLON 01503015000018435-E08076g6wtH720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:32:24 392 159.0000 XLON 01503015000018435-E08076g6wtHB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:34:26 672 158.9000 XLON 11503115000019217-E08076g6wyFW20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:34:26 590 158.9000 XLON 11503115000019217-E08076g6wyFa20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:35:11 980 158.8000 XLON 11503115000019018-E08076g6wzyc20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:36:08 1055 158.8000 XLON 01503015000019523-E08076g6x2Mg20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:36:09 1262 158.7500 XLON 01503015000019110-E08076g6x2OE20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:37:23 1104 158.7000 XLON 11503115000019874-E08076g6x5oU20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:37:24 41 158.6000 XLON 01503015000019677-E08076g6x5tX20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:37:26 625 158.6000 XLON 01503015000019677-E08076g6x65W20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:37:26 63 158.6000 XLON 01503015000019677-E08076g6x65Y20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 2045 158.5500 XLON 01503015000020193-E08076g6xF4d20211104
13:41:10
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:41:11 1138 158.5000 XLON 11503115000020296-E08076g6xF5L20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:41:11 634 158.5000 XLON 11503115000020296-E08076g6xF5J20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:44:26 380 158.4500 XLON 11503115000020455-E08076g6xLFC20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:44:26 681 158.5000 XLON 01503015000020349-E08076g6xLER20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:44:26 1029 158.4500 XLON 11503115000020455-E08076g6xLFF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:44:26 310 158.4500 XLON 11503115000020455-E08076g6xLF520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:44:26 711 158.5000 XLON 11503115000020459-E08076g6xLET20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:44:31 268 158.4000 XLON 01503015000020351-E08076g6xLTr20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:44:31 469 158.4000 XLON 01503015000020351-E08076g6xLTp20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:48:37 245 158.6000 XLON 01503015000021122-E08076g6xUAl20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:48:37 695 158.6000 XLON 01503015000021122-E08076g6xUAj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:48:37 115 158.6000 XLON 01503015000021122-E08076g6xUAn20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:48:37 1500 158.6000 XLON 01503015000021122-E08076g6xUAh20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:48:52 1558 158.5000 XLON 11503115000020991-E08076g6xUjQ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:48:52 575 158.4500 XLON 01503015000020761-E08076g6xUjw20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:49:01 944 158.4500 XLON 01503015000020761-E08076g6xVjv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:52:05 129 158.5500 XLON 11503115000021720-E08076g6xcfL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:52:05 1809 158.5500 XLON 11503115000021720-E08076g6xcfP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:52:05 556 158.5000 XLON 01503015000021659-E08076g6xcg420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:52:19 507 158.5000 XLON 01503015000021659-E08076g6xdIN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:54:36 1500 158.5500 XLON 11503115000022022-E08076g6xi2z20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:54:36 799 158.5500 XLON 11503115000022022-E08076g6xi3120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:54:56 1222 158.5000 XLON 11503115000021892-E08076g6xiYO20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:55:13 277 158.5000 XLON 11503115000021892-E08076g6xisC20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:56:00 319 158.6000 XLON 11503115000022170-E08076g6xkRP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:56:00 775 158.6000 XLON 11503115000022170-E08076g6xkRN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:56:00 156 158.6000 XLON 11503115000022170-E08076g6xkRS20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:56:50 32 158.6000 XLON 01503015000022129-E08076g6xly120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:56:50 220 158.6000 XLON 01503015000022129-E08076g6xlxz20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:56:56 1500 158.6000 XLON 11503115000022287-E08076g6xm6w20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:57:15 1357 158.5500 XLON 01503015000022004-E08076g6xmVE20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:59:18 622 158.5000 XLON 11503115000022109-E08076g6xpEV20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:59:18 878 158.5000 XLON 11503115000022109-E08076g6xpET20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 1918 158.4500 XLON 11503115000022483-E08076g6xqBy20211104
13:59:47
------- ------------ --------- ---------------------------------------
04-Nov-2021
13:59:48 364 158.3500 XLON 11503115000022395-E08076g6xqH020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:00:14 501 158.3000 XLON 11503115000022582-E08076g6xqwW20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:00:14 1260 158.3500 XLON 11503115000022395-E08076g6xqvv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:00:34 643 158.4000 XLON 11503115000022667-E08076g6xrl520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:00:34 1363 158.4000 XLON 11503115000022667-E08076g6xrl320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:01:09 2174 158.3500 XLON 01503015000022506-E08076g6xsl720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:02:56 1500 158.5000 XLON 11503115000022881-E08076g6xvgQ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:02:56 284 158.5000 XLON 11503115000022881-E08076g6xvgS20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:03:36 2288 158.5000 XLON 11503115000022922-E08076g6xwy920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:03:59 1165 158.4500 XLON 11503115000022811-E08076g6xxvE20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:03:59 452 158.4500 XLON 11503115000022811-E08076g6xxvG20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:05:16 282 158.5500 XLON 11503115000023017-E08076g6y06u20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:05:16 946 158.5500 XLON 11503115000023017-E08076g6y06s20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:06:56 1500 158.6000 XLON 11503115000023058-E08076g6y3df20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:09:51 848 158.8000 XLON 01503015000023104-E08076g6y7S220211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:09:51 525 158.8000 XLON 01503015000023104-E08076g6y7S420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:12:49 1470 158.8000 XLON 01503015000023457-E08076g6yCvV20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:12:49 1539 158.7500 XLON 01503015000023334-E08076g6yCwB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:13:21 1500 158.7000 XLON 01503015000023221-E08076g6yDmo20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:13:21 40 158.7000 XLON 01503015000023221-E08076g6yDmq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:14:52 1591 158.6000 XLON 11503115000023708-E08076g6yGio20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:16:17 810 158.7000 XLON 01503015000023786-E08076g6yK5g20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:16:17 1007 158.7000 XLON 01503015000023786-E08076g6yK5i20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:16:59 596 158.8000 XLON 01503015000023816-E08076g6yLit20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:17:15 1560 158.8000 XLON 01503015000023821-E08076g6yMKq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:17:15 64 158.8000 XLON 01503015000023821-E08076g6yMKo20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:17:15 1136 158.8000 XLON 11503115000023985-E08076g6yMKs20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:19:15 1167 158.7000 XLON 11503115000024086-E08076g6yQ8t20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:20:10 1592 158.6500 XLON 01503015000023920-E08076g6yRq020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:20:16 1500 158.6500 XLON 11503115000024253-E08076g6yS0020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:20:16 408 158.6500 XLON 11503115000024253-E08076g6yS0220211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:21:09 1272 158.6000 XLON 01503015000024088-E08076g6yTND20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:24:32 563 158.7000 XLON 11503115000024617-E08076g6yZ1F20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:25:16 658 158.7000 XLON 01503015000024549-E08076g6ya6q20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:25:16 922 158.7000 XLON 01503015000024549-E08076g6ya6s20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:26:44 636 158.6500 XLON 01503015000024449-E08076g6ycj620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:26:44 799 158.6500 XLON 01503015000024450-E08076g6ycj820211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:26:56 956 158.7500 XLON 11503115000025019-E08076g6yd8z20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:27:01 1425 158.7000 XLON 01503015000024845-E08076g6ydGf20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:28:49 648 158.7500 XLON 01503015000025007-E08076g6ygGL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:28:49 708 158.7500 XLON 01503015000025007-E08076g6ygGN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:30:16 100 158.7500 XLON 11503115000025343-E08076g6yj4Y20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:30:16 202 158.7500 XLON 11503115000025343-E08076g6yj4W20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:31:11 1038 158.7000 XLON 01503015000025154-E08076g6ykm120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:32:45 1062 158.6500 XLON 01503015000025331-E08076g6yniY20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:32:46 1038 158.6000 XLON 11503115000025344-E08076g6ynm420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:33:34 778 158.4000 XLON 01503015000025377-E08076g6yp1A20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:33:36 112 158.4000 XLON 01503015000025441-E08076g6yp3i20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:33:36 35 158.4000 XLON 01503015000025441-E08076g6yp3k20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:33:44 663 158.3500 XLON 11503115000025633-E08076g6ypDm20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:35:16 390 158.2500 XLON 01503015000025442-E08076g6yrrv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:35:16 390 158.2500 XLON 01503015000025442-E08076g6yrrr20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:35:16 125 158.2500 XLON 01503015000025442-E08076g6yrrt20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:36:56 461 158.4000 XLON 11503115000025914-E08076g6yutS20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:36:56 495 158.4000 XLON 11503115000025914-E08076g6yutP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:37:21 695 158.3500 XLON 01503015000025725-E08076g6yvgP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:37:45 335 158.2000 XLON 11503115000025895-E08076g6ywYr20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:37:45 360 158.2000 XLON 11503115000025895-E08076g6ywYl20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:39:31 75 158.4000 XLON 01503015000025895-E08076g6z0LP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:40:16 139 158.4000 XLON 01503015000025943-E08076g6z1d420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:41:16 883 158.4000 XLON 01503015000026035-E08076g6z3jW20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:41:16 58 158.4000 XLON 01503015000026035-E08076g6z3jS20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:41:16 198 158.4000 XLON 01503015000026035-E08076g6z3jU20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:42:40 1304 158.3500 XLON 11503115000026122-E08076g6z6Bi20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:42:40 102 158.3500 XLON 11503115000026122-E08076g6z6Bm20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:46:05 110 158.4000 XLON 01503015000026467-E08076g6zBiL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:46:10 1660 158.3500 XLON 01503015000026251-E08076g6zBqG20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:46:10 133 158.4000 XLON 11503115000026644-E08076g6zBpb20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 1929 158.3000 XLON 01503015000026204-E08076g6zCxX20211104
14:46:36
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:47:50 1853 158.3500 XLON 01503015000026613-E08076g6zFU220211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:49:30 508 158.4000 XLON 11503115000026897-E08076g6zIGc20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:51:16 96 158.4000 XLON 01503015000026845-E08076g6zMKE20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:51:56 191 158.4000 XLON 01503015000026897-E08076g6zNNj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:53:36 191 158.4000 XLON 11503115000027203-E08076g6zQGj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:53:36 508 158.4000 XLON 11503115000027203-E08076g6zQGh20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:54:05 468 158.4000 XLON 01503015000027051-E08076g6zR5620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:54:24 1500 158.4000 XLON 01503015000027068-E08076g6zRtN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:55:16 390 158.4000 XLON 11503115000027314-E08076g6zTBR20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:55:16 468 158.4000 XLON 11503115000027314-E08076g6zTBN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:55:16 277 158.4000 XLON 11503115000027314-E08076g6zTBP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:56:12 508 158.4000 XLON 11503115000027435-E08076g6zVIz20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:56:33 508 158.4000 XLON 11503115000027470-E08076g6zVmy20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:56:54 1000 158.4000 XLON 01503015000027357-E08076g6zWUN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:56:54 374 158.4000 XLON 01503015000027357-E08076g6zWUL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:57:51 508 158.4000 XLON 11503115000027656-E08076g6zYJz20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:57:51 405 158.4000 XLON 11503115000027656-E08076g6zYJt20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:57:51 84 158.4000 XLON 11503115000027656-E08076g6zYK120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:57:51 595 158.4000 XLON 11503115000027656-E08076g6zYJv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:57:51 171 158.4000 XLON 11503115000027656-E08076g6zYJx20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:59:03 683 158.4000 XLON 01503015000027538-E08076g6zaRD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:59:03 208 158.4000 XLON 01503015000027538-E08076g6zaRF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 1908 158.3500 XLON 01503015000026780-E08076g6zabL20211104
14:59:09
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:59:52 98 158.3500 XLON 01503015000027624-E08076g6zbzu20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
14:59:53 130 158.3500 XLON 01503015000027624-E08076g6zc1b20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:00 75 158.2500 XLON 01503015000026781-E08076g6zcFB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:00 132 158.2500 XLON 01503015000026781-E08076g6zcEI20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:00 24 158.2500 XLON 01503015000026781-E08076g6zcEC20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:00 320 158.2500 XLON 01503015000026781-E08076g6zcEF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:00 680 158.3500 XLON 01503015000027624-E08076g6zcDM20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:00 344 158.2500 XLON 01503015000026781-E08076g6zcFD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:00 132 158.2500 XLON 01503015000026781-E08076g6zcEl20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:00 213 158.2500 XLON 01503015000026781-E08076g6zcEj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:00 123 158.2500 XLON 01503015000026781-E08076g6zcFF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:16 947 158.3000 XLON 01503015000027679-E08076g6zd8v20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:19 202 158.2500 XLON 11503115000027874-E08076g6zdG920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:19 500 158.2500 XLON 11503115000027874-E08076g6zdG720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:19 298 158.2500 XLON 11503115000027874-E08076g6zdFu20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:19 202 158.2500 XLON 11503115000027874-E08076g6zdG320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:19 500 158.2500 XLON 11503115000027874-E08076g6zdG120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:19 298 158.2500 XLON 11503115000027874-E08076g6zdG520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:19 201 158.2500 XLON 11503115000027874-E08076g6zdGB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:47 1000 158.1500 XLON 01503015000027680-E08076g6ze7h20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:00:47 886 158.1500 XLON 01503015000027680-E08076g6ze7n20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:02:58 261 158.1500 XLON 11503115000028129-E08076g6zjKJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:02:58 600 158.1500 XLON 11503115000028129-E08076g6zjKH20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:02:58 300 158.1500 XLON 11503115000028129-E08076g6zjKD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:02:58 300 158.1500 XLON 11503115000028129-E08076g6zjKF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:02:58 1244 158.1000 XLON 01503015000027840-E08076g6zjM020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:02:58 376 158.0500 XLON 11503115000028032-E08076g6zjMZ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:02:58 125 158.0500 XLON 11503115000028032-E08076g6zjMR20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:02:58 743 158.0500 XLON 11503115000028032-E08076g6zjMs20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:02:58 236 158.1500 XLON 11503115000028129-E08076g6zjK920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:04:18 923 158.1500 XLON 01503015000028079-E08076g6zlwP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:05:04 739 158.1000 XLON 11503115000028256-E08076g6znMM20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:05:04 184 158.1000 XLON 11503115000028256-E08076g6znMK20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:05:16 495 158.1000 XLON 01503015000028179-E08076g6znmK20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:06:06 827 158.0000 XLON 11503115000028220-E08076g6zp2p20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:06:06 12 158.0000 XLON 11503115000028220-E08076g6zp2n20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:08:36 117 158.1000 XLON 11503115000028611-E08076g6zuCa20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:08:36 184 158.1000 XLON 11503115000028611-E08076g6zuCe20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:08:36 699 158.1000 XLON 11503115000028611-E08076g6zuCc20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:10:07 1570 158.0500 XLON 11503115000028565-E08076g6zxHd20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:10:07 1215 158.1000 XLON 01503015000028483-E08076g6zxHC20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:10:09 1570 158.0000 XLON 01503015000028300-E08076g6zxQR20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:10:09 261 158.0000 XLON 01503015000028300-E08076g6zxQM20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:11:01 818 158.0000 XLON 11503115000028754-E08076g7004T20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:11:01 1301 158.0000 XLON 11503115000028754-E08076g7004R20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:12:54 874 157.9500 XLON 11503115000028733-E08076g703yx20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:13:19 1318 157.9500 XLON 11503115000028733-E08076g7058l20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:13:45 193 157.9000 XLON 11503115000028853-E08076g705wF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:14:32 823 157.9000 XLON 11503115000028853-E08076g7079Z20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:15:20 891 157.9000 XLON 11503115000029136-E08076g708eb20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:15:20 1664 157.9000 XLON 01503015000028934-E08076g708eZ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:15:20 677 157.9000 XLON 11503115000028853-E08076g708eO20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:16:01 1832 157.8000 XLON 11503115000028838-E08076g709oA20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:17:34 2428 157.9500 XLON 11503115000029417-E08076g70CMD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:18:42 949 157.9500 XLON 01503015000029251-E08076g70EGW20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:19:08 4 157.9500 XLON 11503115000029518-E08076g70F2F20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:19:08 4 157.9500 XLON 11503115000029518-E08076g70F2H20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 1949 157.9500 XLON 11503115000029518-E08076g70F2P20211104
15:19:08
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:19:09 744 157.9500 XLON 11503115000029518-E08076g70F3S20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:20:16 52 158.0000 XLON 01503015000029383-E08076g70H5o20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:20:16 734 158.0000 XLON 01503015000029383-E08076g70H5q20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 1908 157.9500 XLON 11503115000029607-E08076g70HGt20211104
15:20:27
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:21:56 2181 157.9000 XLON 11503115000029741-E08076g70KFY20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 2045 157.8500 XLON 01503015000029384-E08076g70Kup20211104
15:22:21
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:22:23 1502 157.8000 XLON 01503015000029475-E08076g70L1r20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:22:23 390 157.8000 XLON 01503015000029475-E08076g70L1p20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:24:53 452 157.8500 XLON 11503115000029988-E08076g70PDy20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:26:16 1495 157.9000 XLON 01503015000029952-E08076g70RtA20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 2040 157.8500 XLON 01503015000029816-E08076g70SdH20211104
15:26:37
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:27:14 762 157.8000 XLON 11503115000029901-E08076g70Tv520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:27:14 1014 157.8000 XLON 11503115000029901-E08076g70Tv720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:28:13 1001 157.8000 XLON 11503115000030352-E08076g70VYw20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:28:17 843 157.7500 XLON 11503115000030271-E08076g70Vg120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:28:17 959 157.7500 XLON 11503115000030271-E08076g70Vg320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:30:01 1652 157.8000 XLON 01503015000030364-E08076g70Z7x20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:31:41 1631 157.7500 XLON 01503015000030438-E08076g70cfN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:31:41 414 157.7500 XLON 01503015000030438-E08076g70cfL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 1908 157.7000 XLON 11503115000030689-E08076g70cfr20211104
15:31:41
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:33:35 281 157.7000 XLON 01503015000030743-E08076g70fJd20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:33:35 697 157.7000 XLON 01503015000030743-E08076g70fJb20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:33:47 1074 157.7000 XLON 01503015000030836-E08076g70fY920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:34:29 697 157.7000 XLON 01503015000030836-E08076g70giA20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:34:57 606 157.7500 XLON 01503015000031093-E08076g70hXm20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:34:57 317 157.7500 XLON 01503015000031093-E08076g70hXo20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:35:02 267 157.7500 XLON 11503115000031391-E08076g70hjU20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:36:05 838 157.7000 XLON 11503115000031324-E08076g70jZn20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:36:05 770 157.7000 XLON 01503015000030999-E08076g70jZl20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:36:05 2360 157.7500 XLON 11503115000031422-E08076g70jZN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:37:35 2763 157.7500 XLON 11503115000031705-E08076g70m0520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:38:26 192 157.7500 XLON 01503015000031558-E08076g70nJX20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:38:49 1418 157.7500 XLON 01503015000031558-E08076g70o0Q20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:39:15 95 157.7500 XLON 01503015000031558-E08076g70odo20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:39:15 1522 157.7500 XLON 11503115000031982-E08076g70ods20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:39:15 683 157.7500 XLON 11503115000031982-E08076g70odq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:39:18 1876 157.7500 XLON 11503115000032069-E08076g70ohC20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:40:02 125 157.7500 XLON 01503015000031855-E08076g70prD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:40:02 1000 157.7500 XLON 01503015000031855-E08076g70pr920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:40:02 1500 157.7500 XLON 01503015000031855-E08076g70prB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:40:06 1348 157.7000 XLON 01503015000031433-E08076g70q3820211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:40:06 829 157.7000 XLON 01503015000031433-E08076g70q3620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:41:16 274 157.7000 XLON 11503115000032251-E08076g70rjL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:41:16 228 157.7000 XLON 11503115000032251-E08076g70rjJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:41:56 334 157.7000 XLON 01503015000032034-E08076g70sVt20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:42:06 1758 157.7000 XLON 11503115000032323-E08076g70shq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:43:50 1603 157.7500 XLON 11503115000032495-E08076g70vI720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:43:59 2405 157.7500 XLON 01503015000032235-E08076g70vjX20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:44:08 1883 157.7500 XLON 01503015000032266-E08076g70wD120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:44:48 208 157.7500 XLON 11503115000032621-E08076g70wsN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:47:08 269 157.8000 XLON 11503115000032862-E08076g710q520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 1952 157.8000 XLON 01503015000032505-E08076g710nZ20211104
15:47:08
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:47:11 1525 157.8000 XLON 01503015000032608-E08076g710uD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:48:47 491 157.8000 XLON 01503015000032608-E08076g713H320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:48:47 1054 157.8000 XLON 01503015000032612-E08076g713H520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:48:47 373 157.8000 XLON 01503015000032612-E08076g713H920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:49:53 934 157.8000 XLON 01503015000032802-E08076g714ew20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:49:53 610 157.8000 XLON 01503015000032802-E08076g714eo20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:49:53 874 157.8000 XLON 01503015000032802-E08076g714ez20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:49:54 309 157.8000 XLON 01503015000032993-E08076g714ke20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:50:01 1511 157.8000 XLON 01503015000032996-E08076g7158v20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:50:40 224 157.8000 XLON 01503015000033055-E08076g7169520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 2016 157.8000 XLON 01503015000033055-E08076g7169720211104
15:50:40
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:51:16 2412 157.7500 XLON 11503115000033320-E08076g717OY20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:53:10 978 157.8000 XLON 01503015000033504-E08076g71A3K20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:53:10 629 157.8000 XLON 01503015000033504-E08076g71A3M20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:53:42 2 157.8000 XLON 01503015000033565-E08076g71AmS20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 2019 157.8000 XLON 01503015000033565-E08076g71AmQ20211104
15:53:42
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:54:25 133 157.8000 XLON 11503115000033866-E08076g71Bhp20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:54:25 1248 157.8000 XLON 11503115000033866-E08076g71Bhr20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:54:25 84 157.8000 XLON 11503115000033866-E08076g71Bhn20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:54:57 1500 157.8000 XLON 01503015000033658-E08076g71CLl20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:55:29 1500 157.8000 XLON 01503015000033714-E08076g71DEN20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:55:29 125 157.8000 XLON 01503015000033714-E08076g71DEP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:56:04 273 157.8000 XLON 01503015000033760-E08076g71E7020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:56:04 101 157.8000 XLON 01503015000033760-E08076g71E7420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:56:04 1097 157.8000 XLON 01503015000033760-E08076g71E7220211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:56:35 135 157.8000 XLON 11503115000034068-E08076g71FJ920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:56:35 764 157.8000 XLON 11503115000034068-E08076g71FJ720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:56:54 1326 157.8000 XLON 11503115000034095-E08076g71FwO20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 2096 157.7500 XLON 11503115000033612-E08076g71Gpf20211104
15:57:23
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:57:23 696 157.8000 XLON 01503015000033886-E08076g71GpK20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:57:23 183 157.8000 XLON 01503015000033886-E08076g71GpM20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:59:31 101 157.8000 XLON 01503015000034127-E08076g71KZB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:59:31 1554 157.8000 XLON 01503015000034127-E08076g71KZD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:59:31 74 157.8000 XLON 01503015000034127-E08076g71KZ720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:59:31 168 157.8000 XLON 01503015000034127-E08076g71KZ920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:59:32 245 157.8000 XLON 11503115000034370-E08076g71Kad20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:59:32 1500 157.8000 XLON 11503115000034370-E08076g71Kab20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:59:45 1478 157.8000 XLON 11503115000034398-E08076g71Ksf20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
15:59:54 275 157.7500 XLON 01503015000034030-E08076g71L2R20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:01:10 300 157.8500 XLON 01503015000034409-E08076g71N9A20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:01:10 950 157.8500 XLON 01503015000034409-E08076g71N9820211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:01:34 386 157.8500 XLON 01503015000034446-E08076g71Nmo20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:01:34 628 157.8500 XLON 01503015000034446-E08076g71Nmq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:01:34 150 157.8500 XLON 01503015000034446-E08076g71Nmm20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:01:57 240 157.8500 XLON 01503015000034469-E08076g71OX920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:01:57 1118 157.8500 XLON 01503015000034469-E08076g71OXB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:02:23 184 157.8500 XLON 11503115000034751-E08076g71P9320211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:02:23 136 157.8500 XLON 11503115000034751-E08076g71P8z20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:02:23 627 157.8500 XLON 11503115000034751-E08076g71P9120211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:02:42 1244 157.8500 XLON 11503115000034791-E08076g71PlO20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:03:06 853 157.8500 XLON 11503115000034834-E08076g71QRi20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:03:06 374 157.8500 XLON 11503115000034834-E08076g71QRg20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:03:30 14 157.8500 XLON 11503115000034878-E08076g71R4L20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:03:30 717 157.8500 XLON 11503115000034878-E08076g71R4H20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:03:30 606 157.8500 XLON 11503115000034878-E08076g71R4J20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:03:56 457 157.8500 XLON 01503015000034701-E08076g71RpM20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:03:56 870 157.8500 XLON 01503015000034701-E08076g71RpJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:04:15 2272 157.8000 XLON 11503115000034635-E08076g71SNJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:05:07 470 157.7500 XLON 01503015000034861-E08076g71Tmv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:05:07 327 157.7500 XLON 01503015000034861-E08076g71Tmt20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:05:07 675 157.7500 XLON 01503015000034861-E08076g71Tmr20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:05:36 1166 157.7500 XLON 11503115000035161-E08076g71UK220211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:05:36 545 157.7500 XLON 11503115000035161-E08076g71UK420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:06:09 1557 157.7500 XLON 01503015000034988-E08076g71Uv720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:06:40 663 157.7500 XLON 11503115000035237-E08076g71VW420211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:06:40 815 157.7500 XLON 11503115000035237-E08076g71VW220211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:07:04 1358 157.7000 XLON 11503115000035087-E08076g71WHj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:07:06 982 157.6500 XLON 11503115000035123-E08076g71WOB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:08:07 937 157.6000 XLON 01503015000035193-E08076g71Xuc20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:08:07 207 157.6000 XLON 01503015000035193-E08076g71Xue20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:08:17 1124 157.6000 XLON 01503015000035210-E08076g71YBS20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:08:39 281 157.6000 XLON 01503015000035244-E08076g71Yiq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:08:44 1208 157.6000 XLON 01503015000035251-E08076g71Ync20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:08:54 1203 157.5500 XLON 01503015000035168-E08076g71Z3U20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:08:55 597 157.4500 XLON 11503115000035465-E08076g71Z7q20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:01 3230 157.5500 XLON 11503115000035685-E08076g71d5j20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:01 750 157.5500 XLON 11503115000035806-E08076g71d5t20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:01 735 157.5500 XLON 11503115000035822-E08076g71d5v20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:01 682 157.5500 XLON 01503015000035579-E08076g71d5r20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:02 788 157.5500 XLON 01503015000035679-E08076g71d8s20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:15 1317 157.5500 XLON 11503115000035925-E08076g71dV020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:15 367 157.5500 XLON 11503115000035925-E08076g71dUy20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:37 699 157.5500 XLON 11503115000035960-E08076g71dsL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:37 241 157.5500 XLON 11503115000035960-E08076g71dsH20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:37 468 157.5500 XLON 11503115000035960-E08076g71dsJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:50 1131 157.4500 XLON 01503015000035557-E08076g71eED20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:50 594 157.4500 XLON 11503115000035787-E08076g71eEF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:50 208 157.4500 XLON 01503015000035584-E08076g71eEJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:12:50 391 157.4500 XLON 01503015000035584-E08076g71eEH20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:13:28 11 157.5000 XLON 11503115000036077-E08076g71fQj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:13:28 118 157.5000 XLON 11503115000036077-E08076g71fQl20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:13:43 999 157.5000 XLON 11503115000036079-E08076g71ffG20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:14:30 1500 157.5500 XLON 01503015000035954-E08076g71gii20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:14:30 2670 157.5500 XLON 11503115000036128-E08076g71ghw20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:14:38 566 157.5500 XLON 01503015000035973-E08076g71gny20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:14:38 536 157.5500 XLON 01503015000035973-E08076g71go020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:14:53 564 157.5500 XLON 11503115000036258-E08076g71h4h20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:14:53 251 157.5500 XLON 11503115000036258-E08076g71h4j20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:17:39 2916 157.6500 XLON 01503015000036265-E08076g71lZW20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:17:39 2177 157.6000 XLON 11503115000036483-E08076g71lZv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:18:24 932 157.6000 XLON 11503115000036483-E08076g71mfe20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:18:48 505 157.6000 XLON 11503115000036696-E08076g71n9V20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:18:48 397 157.6000 XLON 11503115000036483-E08076g71n9T20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:12 893 157.6000 XLON 11503115000036696-E08076g71nnI20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:32 659 157.6500 XLON 11503115000036908-E08076g71oHW20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:32 1833 157.6500 XLON 01503015000036678-E08076g71oHY20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:33 168 157.6500 XLON 11503115000036949-E08076g71oJF20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:33 1500 157.6500 XLON 11503115000036949-E08076g71oJB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:33 1700 157.6500 XLON 11503115000036949-E08076g71oJD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:33 547 157.6500 XLON 11503115000036949-E08076g71oJH20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:33 378 157.6500 XLON 11503115000036949-E08076g71oJJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:53 781 157.6500 XLON 11503115000036951-E08076g71onH20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:19:53 175 157.6500 XLON 11503115000036951-E08076g71onJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:21:23 184 157.9500 XLON 01503015000036995-E08076g71rba20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:21:36 1500 157.9500 XLON 11503115000037291-E08076g71s1520211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:21:36 3425 157.9500 XLON 01503015000036995-E08076g71rzi20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:21:43 2646 157.9000 XLON 11503115000037237-E08076g71sDq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:22:22 870 157.9500 XLON 11503115000037366-E08076g71tTk20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:23:05 146 157.9500 XLON 11503115000037379-E08076g71unC20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:24:31 2982 158.1000 XLON 01503015000037360-E08076g71wxf20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:24:31 940 158.0500 XLON 11503115000037616-E08076g71wxz20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:24:31 1724 158.0500 XLON 11503115000037616-E08076g71wxx20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:24:31 966 158.0500 XLON 11503115000037620-E08076g71wyo20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:24:31 1500 158.0500 XLON 11503115000037620-E08076g71wyq20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:24:42 1193 158.0500 XLON 01503015000037364-E08076g71xG720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:24:45 639 158.0500 XLON 01503015000037398-E08076g71xN820211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:25:03 812 158.0500 XLON 01503015000037407-E08076g71xun20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:25:04 1590 158.0000 XLON 11503115000037623-E08076g71xzc20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:25:04 714 158.0000 XLON 11503115000037683-E08076g71xze20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:25:37 1740 158.0000 XLON 11503115000037795-E08076g71ytm20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:26:01 696 158.0000 XLON 11503115000037845-E08076g71zYB20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:26:01 580 158.0000 XLON 01503015000037564-E08076g71zYD20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:26:19 638 158.0000 XLON 01503015000037606-E08076g7201o20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:26:28 870 158.0000 XLON 11503115000037904-E08076g720Lw20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:26:41 580 158.0000 XLON 11503115000037933-E08076g720fP20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:26:48 812 158.0000 XLON 01503015000037685-E08076g720vm20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:26:59 580 158.0000 XLON 01503015000037698-E08076g721F020211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:07 8 158.0000 XLON 11503115000038001-E08076g721V720211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:07 572 158.0000 XLON 11503115000038001-E08076g721V920211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:16 216 158.0000 XLON 11503115000038018-E08076g721ke20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:16 292 158.0000 XLON 11503115000038018-E08076g721ka20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:16 188 158.0000 XLON 11503115000038018-E08076g721kc20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:20 117 157.9500 XLON 11503115000037846-E08076g721pJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:39 309 157.9500 XLON 01503015000037652-E08076g7229b20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:39 579 157.9500 XLON 11503115000037846-E08076g7229Z20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:39 46 157.9500 XLON 01503015000037652-E08076g7229d20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:56 295 157.9500 XLON 01503015000037652-E08076g722go20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:27:56 397 157.9500 XLON 01503015000037779-E08076g722gs20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:28:15 574 157.9500 XLON 11503115000038070-E08076g723Mj20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:28:15 314 157.9500 XLON 01503015000037779-E08076g723Mh20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:28:33 152 157.9500 XLON 11503115000038070-E08076g723se20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:28:33 735 157.9500 XLON 11503115000038081-E08076g723sg20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:28:50 223 157.9500 XLON 01503015000037860-E08076g724eL20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:28:50 35 157.9500 XLON 11503115000038081-E08076g724eH20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:28:50 629 157.9500 XLON 01503015000037837-E08076g724eJ20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:29:56 891 158.0500 XLON 01503015000038052-E08076g727Uv20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 1933 158.0500 XLON 11503115000038338-E08076g727Z820211104
16:29:57
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:29:57 1868 158.0500 XLON 11503115000038338-E08076g727Z620211104
------- ------------ --------- ---------------------------------------
04-Nov-2021
16:29:59 1249 158.0500 XLON 11503115000038338-E08076g727ll20211104
------- ------------ --------- ---------------------------------------
04-Nov-2021 2051 158.0500 XLON 11503115000038338-E08076g727li20211104
16:29:59
------- ------------ --------- ---------------------------------------
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
POSBRBDBXBGDGBS
(END) Dow Jones Newswires
November 04, 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
