Source - LSE Regulatory
RNS Number : 1310N
IMI PLC
27 September 2021
 

27 September 2021

IMI plc ("IMI" or the "Company")

IMI plc Transaction in Own Shares

 

LEI: 2138002W9Q21PF751R30

 

IMI plc (the "Company") announces that on 27 September 2021 it purchased through Merrill Lynch International the following number of its ordinary shares for cancellation at an average price of 1,747.0769 per share:

 

Number of ordinary shares purchased:

127,081

Highest purchase price paid per share:

1795.0000p

Lowest purchase price paid per share:

1720.0000p

 

 

Aggregated information of ordinary shares purchased today according to each trading venue:

 

Venue

Weighted average price paid per share (GBp)

Aggregate number of shares purchased

Lowest price paid per share
(GBp)

Highest price paid per share
(GBp)

London Stock Exchange

1748.3818

91,008

1720.0000

1795.0000

Turquoise

1737.9413

7,000

1720.0000

1791.0000

Chi-X (CXE)

1740.8135

12,000

1720.0000

1794.0000

BATS (BXE)

1748.2690

17,073

1720.0000

1794.0000

 

 

Following the above transaction, the Company has 279,945,062 ordinary shares in issue and holds 14,248,836 ordinary shares in treasury. Therefore the total number of voting rights in the Company is 265,696,226 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, IMI plc under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of the Company as part of the buyback programme.

Enquiries:

IMI plc


Louise Waldek, Group General Counsel and Company Secretary

0121 717 3700

 

 

Schedule of Purchases - Individual Transactions

 

Number of shares purchased

Transaction price (per share)

Time of transaction

Execution venue

23

1,794.00

08:54:36

BATE

39

1,794.00

08:54:36

CHIX

201

1,795.00

08:54:36

LSE

243

1,790.00

09:03:46

LSE

10

1,791.00

09:05:26

LSE

275

1,791.00

09:05:26

LSE

422

1,791.00

09:05:26

LSE

23

1,790.00

09:09:20

BATE

3

1,790.00

09:09:47

LSE

79

1,790.00

09:09:47

LSE

133

1,790.00

09:09:47

LSE

24

1,789.00

09:09:48

CHIX

46

1,789.00

09:09:48

BATE

219

1,789.00

09:09:48

LSE

162

1,790.00

09:10:22

LSE

175

1,790.00

09:10:22

LSE

21

1,790.00

09:10:27

LSE

100

1,790.00

09:10:35

LSE

140

1,790.00

09:10:35

LSE

162

1,790.00

09:10:35

LSE

175

1,790.00

09:10:35

LSE

175

1,792.00

09:12:06

LSE

180

1,792.00

09:12:06

LSE

162

1,792.00

09:12:36

LSE

175

1,792.00

09:12:36

LSE

180

1,792.00

09:12:36

LSE

57

1,792.00

09:12:41

LSE

67

1,792.00

09:12:41

LSE

175

1,792.00

09:13:28

LSE

136

1,792.00

09:13:47

LSE

8

1,792.00

09:15:10

LSE

162

1,792.00

09:15:10

LSE

175

1,792.00

09:15:10

LSE

76

1,792.00

09:15:14

LSE

175

1,792.00

09:15:14

LSE

27

1,791.00

09:15:44

CHIX

33

1,791.00

09:15:44

TRQX

198

1,791.00

09:15:44

LSE

6

1,790.00

09:15:50

BATE

6

1,790.00

09:15:50

BATE

7

1,790.00

09:15:50

BATE

18

1,790.00

09:15:50

BATE

161

1,790.00

09:16:06

LSE

21

1,789.00

09:16:59

LSE

226

1,789.00

09:17:02

LSE

10

1,789.00

09:17:13

BATE

12

1,789.00

09:17:13

CHIX

22

1,789.00

09:17:13

CHIX

32

1,789.00

09:17:13

BATE

124

1,788.00

09:19:04

LSE

26

1,788.00

09:19:33

CHIX

64

1,787.00

09:20:02

BATE

194

1,787.00

09:20:02

LSE

126

1,787.00

09:21:32

LSE

140

1,787.00

09:21:32

LSE

140

1,787.00

09:21:32

LSE

175

1,787.00

09:21:32

LSE

1

1,787.00

09:21:37

LSE

40

1,787.00

09:21:37

LSE

100

1,789.00

09:24:54

LSE

165

1,789.00

09:24:54

LSE

175

1,789.00

09:24:54

LSE

46

1,788.00

09:25:24

BATE

71

1,787.00

09:26:02

LSE

350

1,787.00

09:26:02

LSE

23

1,787.00

09:29:51

TRQX

432

1,787.00

09:29:51

LSE

3

1,786.00

09:30:10

BATE

10

1,786.00

09:30:10

CHIX

11

1,786.00

09:30:10

BATE

14

1,786.00

09:30:10

CHIX

64

1,786.00

09:30:10

BATE

24

1,786.00

09:32:10

BATE

32

1,785.00

09:33:54

CHIX

147

1,785.00

09:33:54

BATE

26

1,783.00

09:35:02

BATE

145

1,784.00

09:35:02

LSE

23

1,782.00

09:35:10

BATE

80

1,785.00

09:45:35

LSE

100

1,785.00

09:45:35

LSE

149

1,785.00

09:45:35

LSE

169

1,785.00

09:45:35

LSE

28

1,784.00

09:45:48

TRQX

40

1,783.00

09:45:52

CHIX

81

1,783.00

09:45:52

BATE

380

1,783.00

09:45:52

LSE

34

1,782.00

09:46:00

CHIX

83

1,782.00

09:46:00

BATE

7

1,781.00

09:46:17

LSE

65

1,781.00

09:46:17

BATE

116

1,781.00

09:46:32

LSE

146

1,781.00

09:46:50

LSE

38

1,781.00

09:47:22

LSE

127

1,781.00

09:47:22

LSE

175

1,781.00

09:47:22

LSE

78

1,783.00

09:49:50

LSE

80

1,783.00

09:49:50

LSE

82

1,783.00

09:49:50

LSE

186

1,783.00

09:49:50

LSE

166

1,783.00

09:50:00

LSE

240

1,782.00

09:53:21

LSE

175

1,782.00

09:56:37

LSE

45

1,782.00

09:57:26

LSE

51

1,782.00

09:57:26

LSE

76

1,782.00

09:57:26

LSE

100

1,782.00

09:57:26

LSE

100

1,782.00

09:57:26

LSE

106

1,782.00

09:57:26

LSE

175

1,782.00

09:57:26

LSE

328

1,782.00

09:57:26

LSE

20

1,782.00

09:57:31

LSE

11

1,782.00

09:58:06

LSE

100

1,782.00

09:58:06

LSE

175

1,782.00

09:58:06

LSE

24

1,781.00

09:58:43

LSE

41

1,781.00

09:58:43

TRQX

59

1,781.00

09:58:43

CHIX

174

1,781.00

09:58:43

LSE

203

1,781.00

09:58:43

BATE

66

1,784.00

10:01:24

LSE

100

1,784.00

10:01:24

LSE

118

1,784.00

10:01:24

LSE

175

1,784.00

10:01:24

LSE

205

1,784.00

10:01:24

LSE

41

1,783.00

10:04:07

TRQX

132

1,783.00

10:04:07

LSE

10

1,782.00

10:06:22

LSE

47

1,782.00

10:06:22

LSE

71

1,782.00

10:06:22

CHIX

97

1,782.00

10:06:22

LSE

153

1,782.00

10:06:22

BATE

58

1,781.00

10:08:49

BATE

420

1,781.00

10:08:49

LSE

5

1,780.00

10:08:51

CHIX

81

1,780.00

10:08:51

BATE

87

1,780.00

10:08:51

CHIX

114

1,780.00

10:08:54

LSE

123

1,780.00

10:08:54

LSE

99

1,780.00

10:09:25

LSE

120

1,780.00

10:09:25

LSE

128

1,780.00

10:09:25

LSE

30

1,779.00

10:10:02

TRQX

32

1,779.00

10:10:02

CHIX

114

1,779.00

10:10:02

BATE

138

1,779.00

10:10:02

LSE

117

1,779.00

10:12:00

LSE

175

1,779.00

10:12:00

LSE

22

1,780.00

10:12:04

LSE

94

1,780.00

10:12:04

LSE

161

1,780.00

10:12:04

LSE

4

1,778.00

10:12:58

BATE

5

1,778.00

10:12:58

CHIX

17

1,778.00

10:12:58

BATE

26

1,778.00

10:12:58

CHIX

35

1,778.00

10:12:58

BATE

6

1,778.00

10:14:03

CHIX

21

1,778.00

10:14:03

CHIX

65

1,778.00

10:15:44

BATE

166

1,778.00

10:15:44

LSE

41

1,777.00

10:16:50

TRQX

104

1,777.00

10:16:50

BATE

179

1,777.00

10:16:50

LSE

176

1,777.00

10:17:06

LSE

86

1,777.00

10:17:08

LSE

99

1,776.00

10:21:31

BATE

100

1,777.00

10:24:01

LSE

41

1,780.00

10:25:27

LSE

52

1,780.00

10:25:27

LSE

100

1,780.00

10:25:27

LSE

100

1,780.00

10:25:27

LSE

175

1,780.00

10:25:27

LSE

36

1,780.00

10:25:32

LSE

179

1,780.00

10:25:32

LSE

32

1,779.00

10:25:38

TRQX

47

1,779.00

10:25:38

LSE

59

1,779.00

10:25:38

BATE

144

1,779.00

10:25:38

LSE

52

1,778.00

10:27:23

CHIX

21

1,777.00

10:30:10

LSE

49

1,777.00

10:33:34

BATE

181

1,777.00

10:33:34

LSE

17

1,776.00

10:33:44

BATE

43

1,776.00

10:33:44

CHIX

40

1,777.00

10:33:47

LSE

43

1,777.00

10:33:47

LSE

175

1,777.00

10:33:47

LSE

216

1,777.00

10:33:47

LSE

48

1,776.00

10:34:05

LSE

31

1,776.00

10:34:26

TRQX

38

1,776.00

10:34:26

LSE

359

1,776.00

10:34:26

BATE

72

1,776.00

10:34:30

LSE

97

1,776.00

10:34:30

LSE

175

1,776.00

10:34:30

LSE

197

1,776.00

10:34:30

LSE

233

1,776.00

10:34:30

LSE

9

1,775.00

10:35:00

BATE

165

1,775.00

10:35:15

BATE

206

1,775.00

10:35:15

CHIX

100

1,775.00

10:38:56

LSE

118

1,775.00

10:38:56

LSE

175

1,775.00

10:38:56

LSE

400

1,775.00

10:38:56

LSE

428

1,775.00

10:38:56

LSE

23

1,774.00

10:39:58

TRQX

32

1,774.00

10:39:58

CHIX

157

1,774.00

10:39:58

LSE

168

1,774.00

10:39:58

BATE

4

1,773.00

10:40:37

CHIX

4

1,773.00

10:40:37

CHIX

7

1,773.00

10:40:37

CHIX

23

1,773.00

10:40:37

TRQX

33

1,773.00

10:40:37

BATE

45

1,773.00

10:40:37

BATE

61

1,773.00

10:40:37

CHIX

139

1,773.00

10:40:39

BATE

156

1,773.00

10:40:39

LSE

56

1,772.00

10:44:43

BATE

202

1,772.00

10:44:43

LSE

29

1,771.00

10:44:55

CHIX

64

1,771.00

10:44:55

BATE

28

1,774.00

10:49:01

LSE

124

1,774.00

10:49:01

LSE

138

1,774.00

10:49:01

LSE

197

1,774.00

10:49:01

LSE

34

1,773.00

10:49:50

TRQX

34

1,773.00

10:50:04

LSE

175

1,773.00

10:50:04

LSE

21

1,772.00

10:50:05

CHIX

198

1,772.00

10:50:05

LSE

4

1,771.00

10:51:50

BATE

9

1,771.00

10:51:50

BATE

9

1,771.00

10:51:50

BATE

37

1,771.00

10:51:50

CHIX

214

1,771.00

10:51:50

LSE

43

1,770.00

10:51:52

CHIX

214

1,770.00

10:51:52

BATE

27

1,769.00

10:52:01

BATE

32

1,769.00

10:52:01

CHIX

37

1,769.00

10:52:01

BATE

263

1,769.00

10:53:43

LSE

9

1,768.00

10:54:34

CHIX

14

1,768.00

10:54:34

CHIX

121

1,768.00

10:54:34

BATE

209

1,768.00

10:54:34

LSE

20

1,767.00

10:54:41

TRQX

21

1,766.00

10:55:41

CHIX

48

1,766.00

10:55:41

BATE

136

1,766.00

10:55:41

LSE

90

1,765.00

10:56:01

BATE

61

1,765.00

10:57:36

LSE

147

1,765.00

10:57:36

LSE

50

1,764.00

10:57:53

BATE

165

1,763.00

10:58:01

LSE

31

1,764.00

10:58:09

TRQX

20

1,763.00

10:58:15

LSE

175

1,764.00

10:58:31

LSE

56

1,764.00

10:58:40

LSE

5

1,763.00

10:58:45

LSE

193

1,763.00

10:58:50

LSE

34

1,763.00

10:59:02

CHIX

64

1,763.00

10:59:02

BATE

479

1,763.00

10:59:02

LSE

14

1,762.00

10:59:24

LSE

23

1,762.00

10:59:24

CHIX

65

1,762.00

10:59:24

BATE

802

1,762.00

10:59:24

LSE

71

1,761.00

10:59:49

BATE

21

1,761.00

11:00:04

LSE

28

1,761.00

11:00:04

CHIX

50

1,761.00

11:00:04

BATE

1009

1,761.00

11:02:16

LSE

2

1,761.00

11:02:18

TRQX

3

1,761.00

11:02:18

TRQX

20

1,761.00

11:02:18

TRQX

28

1,760.00

11:02:32

CHIX

28

1,760.00

11:02:32

TRQX

78

1,760.00

11:02:32

BATE

431

1,760.00

11:02:32

LSE

5

1,760.00

11:02:43

BATE

60

1,759.00

11:02:43

CHIX

85

1,759.00

11:02:43

BATE

204

1,759.00

11:02:43

LSE

42

1,758.00

11:02:53

BATE

6

1,759.00

11:06:22

LSE

100

1,759.00

11:06:22

LSE

108

1,759.00

11:06:22

LSE

142

1,759.00

11:06:22

LSE

3

1,759.00

11:06:26

LSE

10

1,759.00

11:06:26

LSE

215

1,759.00

11:06:26

LSE

22

1,759.00

11:06:30

LSE

35

1,759.00

11:06:54

TRQX

1

1,758.00

11:07:05

LSE

56

1,762.00

11:08:08

LSE

80

1,762.00

11:08:08

LSE

30

1,761.00

11:12:31

TRQX

993

1,760.00

11:12:31

LSE

30

1,761.00

11:13:36

CHIX

137

1,761.00

11:13:36

LSE

20

1,760.00

11:13:49

TRQX

25

1,760.00

11:13:49

CHIX

32

1,760.00

11:13:49

CHIX

35

1,760.00

11:13:49

CHIX

45

1,760.00

11:13:49

BATE

78

1,760.00

11:13:49

BATE

113

1,760.00

11:13:49

BATE

64

1,761.00

11:17:02

CHIX

327

1,761.00

11:17:02

LSE

572

1,761.00

11:17:02

LSE

19

1,760.00

11:20:47

LSE

58

1,760.00

11:20:47

BATE

200

1,760.00

11:20:47

LSE

2

1,760.00

11:21:02

CHIX

64

1,762.00

11:26:30

LSE

132

1,762.00

11:26:30

LSE

169

1,762.00

11:26:30

LSE

29

1,765.00

11:29:15

LSE

44

1,766.00

11:29:37

LSE

175

1,766.00

11:29:55

LSE

487

1,765.00

11:30:16

LSE

80

1,765.00

11:30:17

BATE

57

1,764.00

11:30:28

TRQX

96

1,764.00

11:30:28

CHIX

134

1,764.00

11:30:28

BATE

273

1,764.00

11:30:28

LSE

12

1,763.00

11:31:04

BATE

52

1,763.00

11:31:04

CHIX

106

1,763.00

11:31:04

BATE

58

1,764.00

11:34:50

LSE

77

1,764.00

11:34:50

LSE

118

1,764.00

11:35:02

BATE

153

1,764.00

11:35:02

BATE

44

1,764.00

11:35:07

LSE

52

1,764.00

11:35:07

LSE

105

1,764.00

11:35:07

LSE

175

1,764.00

11:35:07

LSE

30

1,764.00

11:36:11

LSE

88

1,764.00

11:36:11

LSE

114

1,764.00

11:36:45

LSE

175

1,764.00

11:36:45

LSE

76

1,766.00

11:38:16

BATE

76

1,765.00

11:38:30

CHIX

258

1,765.00

11:38:30

LSE

1

1,764.00

11:38:53

CHIX

33

1,764.00

11:38:53

CHIX

57

1,764.00

11:38:53

TRQX

68

1,764.00

11:38:53

BATE

54

1,764.00

11:38:55

TRQX

233

1,764.00

11:38:55

LSE

5

1,764.00

11:40:45

BATE

39

1,764.00

11:40:45

BATE

62

1,764.00

11:40:45

BATE

64

1,764.00

11:40:45

BATE

76

1,764.00

11:40:45

BATE

96

1,764.00

11:40:45

BATE

8

1,762.00

11:40:55

CHIX

16

1,762.00

11:40:55

BATE

31

1,762.00

11:40:55

CHIX

99

1,763.00

11:40:55

CHIX

160

1,763.00

11:40:55

LSE

296

1,763.00

11:40:55

BATE

69

1,762.00

11:44:13

TRQX

75

1,762.00

11:44:13

BATE

79

1,762.00

11:44:13

CHIX

86

1,762.00

11:44:13

LSE

87

1,761.00

11:44:13

BATE

199

1,762.00

11:44:13

LSE

14

1,762.00

11:48:15

LSE

55

1,762.00

11:48:15

LSE

72

1,762.00

11:48:15

LSE

100

1,762.00

11:48:15

LSE

128

1,762.00

11:48:15

LSE

10

1,761.00

11:49:15

BATE

286

1,761.00

11:49:15

LSE

28

1,761.00

11:50:04

TRQX

87

1,761.00

11:50:04

BATE

176

1,761.00

11:50:04

LSE

48

1,760.00

11:50:08

LSE

13

1,760.00

11:50:27

CHIX

23

1,760.00

11:50:27

TRQX

40

1,760.00

11:50:27

BATE

107

1,760.00

11:50:27

BATE

125

1,760.00

11:50:27

LSE

8

1,761.00

11:53:26

BATE

14

1,761.00

11:53:26

BATE

34

1,761.00

11:53:26

TRQX

68

1,761.00

11:53:26

BATE

113

1,761.00

11:53:26

CHIX

191

1,761.00

11:53:26

LSE

4

1,760.00

11:53:45

BATE

39

1,760.00

11:53:45

BATE

92

1,760.00

11:53:45

CHIX

180

1,760.00

11:53:45

LSE

32

1,759.00

11:54:45

TRQX

74

1,759.00

11:54:45

BATE

107

1,759.00

11:54:45

CHIX

122

1,759.00

11:54:45

LSE

23

1,758.00

11:55:02

CHIX

92

1,758.00

11:55:02

BATE

41

1,757.00

11:55:16

BATE

10

1,757.00

11:56:21

TRQX

17

1,757.00

11:56:21

TRQX

36

1,757.00

11:56:21

CHIX

8

1,756.00

11:57:22

BATE

18

1,756.00

11:57:22

BATE

22

1,756.00

11:57:22

CHIX

27

1,755.00

11:58:53

BATE

247

1,755.00

11:58:53

LSE

15

1,754.00

12:00:06

TRQX

32

1,754.00

12:00:06

BATE

216

1,754.00

12:00:06

LSE

21

1,757.00

12:02:42

TRQX

39

1,757.00

12:02:42

CHIX

164

1,757.00

12:02:42

LSE

8

1,756.00

12:03:47

TRQX

16

1,756.00

12:03:47

TRQX

39

1,756.00

12:03:47

CHIX

42

1,756.00

12:03:47

BATE

69

1,756.00

12:03:47

BATE

124

1,756.00

12:03:47

LSE

8

1,755.00

12:06:14

LSE

278

1,755.00

12:06:14

LSE

186

1,756.00

12:07:24

LSE

87

1,755.00

12:07:55

BATE

120

1,755.00

12:07:55

LSE

277

1,754.00

12:08:10

BATE

8

1,754.00

12:09:36

CHIX

52

1,754.00

12:09:36

TRQX

54

1,754.00

12:09:36

BATE

69

1,753.00

12:09:36

LSE

85

1,754.00

12:09:36

CHIX

15

1,753.00

12:09:52

BATE

63

1,753.00

12:09:52

BATE

92

1,753.00

12:09:52

LSE

120

1,753.00

12:09:52

LSE

95

1,755.00

12:15:07

BATE

237

1,755.00

12:15:07

LSE

25

1,754.00

12:15:12

TRQX

68

1,753.00

12:16:27

BATE

94

1,753.00

12:16:27

CHIX

230

1,753.00

12:16:27

LSE

34

1,752.00

12:19:27

TRQX

100

1,752.00

12:19:27

LSE

115

1,752.00

12:19:27

CHIX

116

1,752.00

12:19:27

LSE

122

1,752.00

12:19:27

BATE

175

1,753.00

12:23:21

LSE

2

1,752.00

12:27:56

CHIX

36

1,752.00

12:27:56

TRQX

61

1,752.00

12:27:56

BATE

76

1,752.00

12:27:56

CHIX

876

1,752.00

12:27:56

LSE

10

1,751.00

12:28:20

TRQX

11

1,751.00

12:28:20

BATE

24

1,751.00

12:28:20

CHIX

25

1,751.00

12:28:20

TRQX

67

1,751.00

12:28:20

BATE

137

1,751.00

12:28:20

BATE

157

1,751.00

12:31:32

LSE

209

1,751.00

12:31:32

LSE

26

1,750.00

12:32:37

TRQX

29

1,750.00

12:32:37

TRQX

87

1,750.00

12:32:37

CHIX

402

1,750.00

12:32:37

LSE

13

1,751.00

12:37:10

BATE

54

1,751.00

12:37:10

BATE

63

1,751.00

12:37:10

CHIX

79

1,751.00

12:37:10

LSE

156

1,751.00

12:37:10

LSE

60

1,751.00

12:41:59

LSE

132

1,751.00

12:41:59

LSE

175

1,751.00

12:41:59

LSE

4

1,751.00

12:42:14

BATE

23

1,751.00

12:42:14

BATE

47

1,751.00

12:42:14

BATE

97

1,751.00

12:42:14

BATE

32

1,751.00

12:43:47

LSE

94

1,751.00

12:43:47

LSE

108

1,751.00

12:43:47

LSE

132

1,751.00

12:43:47

LSE

92

1,750.00

12:46:38

TRQX

126

1,750.00

12:46:38

BATE

134

1,750.00

12:46:38

CHIX

236

1,750.00

12:46:38

LSE

65

1,749.00

12:47:43

TRQX

66

1,749.00

12:47:43

BATE

207

1,749.00

12:47:43

CHIX

246

1,749.00

12:47:43

LSE

15

1,748.00

12:49:58

LSE

23

1,748.00

12:49:58

CHIX

88

1,748.00

12:49:58

BATE

90

1,748.00

12:49:58

TRQX

344

1,748.00

12:49:58

LSE

56

1,747.00

12:52:26

CHIX

126

1,747.00

12:52:26

BATE

143

1,747.00

12:52:26

LSE

24

1,746.00

12:54:34

TRQX

57

1,746.00

12:54:34

CHIX

67

1,746.00

12:54:34

BATE

140

1,746.00

12:54:34

LSE

203

1,745.00

12:56:51

LSE

5

1,745.00

12:56:56

TRQX

6

1,745.00

12:56:56

TRQX

25

1,745.00

12:56:56

LSE

29

1,745.00

12:56:56

CHIX

30

1,745.00

12:56:56

TRQX

127

1,745.00

12:56:56

BATE

21

1,744.00

12:58:55

CHIX

26

1,744.00

12:58:55

LSE

37

1,744.00

12:58:55

BATE

42

1,744.00

12:58:55

TRQX

208

1,744.00

12:58:55

LSE

39

1,743.00

13:00:13

TRQX

40

1,743.00

13:00:13

CHIX

52

1,743.00

13:00:13

BATE

239

1,743.00

13:00:13

LSE

41

1,742.00

13:00:29

LSE

79

1,742.00

13:00:43

LSE

37

1,743.00

13:04:57

LSE

333

1,743.00

13:04:57

LSE

6

1,741.00

13:05:48

LSE

10

1,741.00

13:05:48

CHIX

36

1,742.00

13:05:48

TRQX

37

1,741.00

13:05:48

TRQX

66

1,742.00

13:05:48

CHIX

72

1,742.00

13:05:48

BATE

92

1,741.00

13:05:48

CHIX

109

1,741.00

13:05:48

BATE

125

1,741.00

13:05:48

LSE

249

1,742.00

13:05:48

LSE

268

1,741.00

13:07:49

LSE

29

1,740.00

13:10:34

CHIX

35

1,740.00

13:10:34

BATE

275

1,740.00

13:10:34

LSE

39

1,740.00

13:10:37

TRQX

28

1,739.00

13:11:58

CHIX

42

1,739.00

13:11:58

TRQX

42

1,739.00

13:11:58

LSE

53

1,739.00

13:11:58

CHIX

93

1,739.00

13:11:58

BATE

240

1,739.00

13:11:58

LSE

185

1,740.00

13:14:32

LSE

47

1,739.00

13:16:06

TRQX

65

1,739.00

13:16:06

CHIX

84

1,739.00

13:16:06

LSE

112

1,739.00

13:16:06

LSE

92

1,741.00

13:20:48

LSE

127

1,741.00

13:20:48

LSE

175

1,741.00

13:20:48

LSE

262

1,741.00

13:20:48

LSE

84

1,740.00

13:22:51

BATE

210

1,740.00

13:22:51

LSE

26

1,740.00

13:25:12

LSE

175

1,740.00

13:25:12

LSE

184

1,740.00

13:25:12

LSE

42

1,739.00

13:26:36

TRQX

117

1,739.00

13:26:36

CHIX

175

1,740.00

13:27:58

LSE

239

1,740.00

13:27:58

LSE

159

1,741.00

13:28:35

BATE

29

1,740.00

13:32:06

LSE

39

1,740.00

13:32:06

CHIX

84

1,740.00

13:32:06

LSE

85

1,740.00

13:32:06

LSE

103

1,740.00

13:32:06

LSE

175

1,741.00

13:32:06

LSE

186

1,740.00

13:32:06

LSE

4

1,739.00

13:33:12

BATE

34

1,739.00

13:33:12

BATE

37

1,739.00

13:33:12

BATE

32

1,739.00

13:33:13

TRQX

175

1,740.00

13:34:08

LSE

31

1,739.00

13:34:10

CHIX

73

1,739.00

13:34:10

BATE

90

1,739.00

13:35:09

LSE

193

1,739.00

13:35:09

LSE

99

1,739.00

13:35:31

TRQX

69

1,739.00

13:35:39

BATE

37

1,739.00

13:36:05

LSE

59

1,739.00

13:36:05

LSE

124

1,739.00

13:36:05

LSE

151

1,739.00

13:36:05

LSE

7

1,738.00

13:36:11

BATE

11

1,738.00

13:36:11

TRQX

19

1,738.00

13:36:11

BATE

42

1,738.00

13:36:11

CHIX

43

1,738.00

13:36:11

BATE

68

1,738.00

13:36:11

TRQX

69

1,738.00

13:36:11

CHIX

79

1,738.00

13:36:11

BATE

410

1,738.00

13:36:11

LSE

137

1,738.00

13:36:35

LSE

124

1,738.00

13:39:06

LSE

91

1,738.00

13:43:45

BATE

73

1,737.00

13:45:06

TRQX

146

1,737.00

13:45:06

CHIX

261

1,737.00

13:45:06

LSE

307

1,737.00

13:45:06

BATE

175

1,737.00

13:45:23

LSE

66

1,737.00

13:45:57

LSE

132

1,737.00

13:45:57

LSE

175

1,737.00

13:45:57

LSE

87

1,737.00

13:48:09

BATE

3

1,737.00

13:49:13

LSE

175

1,737.00

13:49:13

LSE

194

1,737.00

13:49:13

LSE

81

1,741.00

13:53:37

LSE

1094

1,740.00

13:55:20

LSE

11

1,739.00

13:57:03

BATE

23

1,739.00

13:57:03

BATE

24

1,739.00

13:57:03

CHIX

35

1,739.00

13:57:03

BATE

45

1,739.00

13:57:03

BATE

48

1,739.00

13:57:03

CHIX

91

1,739.00

13:57:03

TRQX

208

1,739.00

13:57:03

BATE

251

1,739.00

13:57:03

LSE

77

1,738.00

13:57:05

TRQX

157

1,738.00

13:57:05

CHIX

250

1,738.00

13:57:05

LSE

257

1,737.00

13:59:07

LSE

103

1,736.00

13:59:19

BATE

106

1,736.00

13:59:19

TRQX

111

1,735.00

13:59:19

TRQX

112

1,735.00

13:59:19

BATE

217

1,736.00

13:59:19

CHIX

219

1,735.00

13:59:19

CHIX

258

1,736.00

13:59:19

LSE

25

1,734.00

13:59:40

BATE

172

1,734.00

13:59:40

TRQX

62

1,733.00

13:59:45

BATE

91

1,733.00

13:59:45

CHIX

7

1,732.00

13:59:54

LSE

119

1,732.00

13:59:54

LSE

4

1,732.00

13:59:56

CHIX

4

1,732.00

13:59:56

TRQX

8

1,732.00

13:59:56

TRQX

10

1,732.00

13:59:56

CHIX

10

1,732.00

13:59:56

TRQX

32

1,732.00

13:59:56

CHIX

71

1,732.00

13:59:56

CHIX

7

1,735.00

14:02:35

TRQX

16

1,735.00

14:02:35

TRQX

35

1,735.00

14:02:35

CHIX

124

1,735.00

14:02:35

LSE

129

1,734.00

14:02:53

LSE

7

1,735.00

14:03:31

CHIX

33

1,735.00

14:03:31

CHIX

75

1,735.00

14:04:55

BATE

43

1,737.00

14:11:24

LSE

102

1,737.00

14:11:24

LSE

34

1,737.00

14:12:00

LSE

664

1,737.00

14:12:00

LSE

58

1,736.00

14:19:03

LSE

61

1,736.00

14:19:03

TRQX

100

1,736.00

14:19:03

LSE

108

1,736.00

14:19:03

BATE

132

1,736.00

14:19:03

LSE

1336

1,736.00

14:19:03

LSE

338

1,735.00

14:19:04

CHIX

26

1,735.00

14:19:07

BATE

83

1,735.00

14:19:11

BATE

132

1,735.00

14:19:12

LSE

74

1,734.00

14:19:56

CHIX

85

1,734.00

14:19:56

BATE

91

1,734.00

14:19:56

TRQX

74

1,733.00

14:21:22

TRQX

736

1,733.00

14:21:22

LSE

63

1,733.00

14:22:36

BATE

63

1,733.00

14:22:36

CHIX

155

1,733.00

14:22:36

LSE

47

1,732.00

14:23:56

CHIX

96

1,732.00

14:23:56

TRQX

126

1,732.00

14:23:56

BATE

243

1,732.00

14:23:56

LSE

120

1,732.00

14:28:53

LSE

180

1,732.00

14:29:18

LSE

818

1,732.00

14:29:30

LSE

63

1,733.00

14:30:30

LSE

363

1,733.00

14:30:30

LSE

31

1,733.00

14:30:31

BATE

182

1,733.00

14:30:31

BATE

18

1,732.00

14:30:43

LSE

82

1,732.00

14:30:43

LSE

134

1,732.00

14:30:43

LSE

148

1,734.00

14:31:15

LSE

262

1,734.00

14:31:15

LSE

4

1,733.00

14:31:51

LSE

25

1,733.00

14:31:51

LSE

84

1,733.00

14:31:51

LSE

116

1,733.00

14:31:51

LSE

175

1,733.00

14:31:51

LSE

13

1,734.00

14:32:10

BATE

106

1,734.00

14:32:10

BATE

162

1,733.00

14:32:31

LSE

216

1,733.00

14:32:31

CHIX

175

1,733.00

14:33:30

LSE

49

1,733.00

14:33:34

LSE

158

1,733.00

14:33:34

LSE

175

1,733.00

14:33:34

LSE

2

1,732.00

14:33:37

BATE

32

1,733.00

14:33:37

BATE

146

1,732.00

14:33:37

BATE

229

1,732.00

14:33:37

LSE

258

1,732.00

14:33:37

LSE

22

1,732.00

14:34:05

LSE

110

1,732.00

14:34:05

LSE

11

1,731.00

14:34:30

CHIX

49

1,731.00

14:34:30

CHIX

50

1,731.00

14:34:30

CHIX

57

1,731.00

14:34:30

TRQX

91

1,731.00

14:34:30

TRQX

126

1,731.00

14:34:30

LSE

64

1,730.00

14:35:00

BATE

197

1,730.00

14:35:00

TRQX

208

1,730.00

14:35:00

CHIX

251

1,730.00

14:35:00

LSE

132

1,730.00

14:35:21

LSE

134

1,733.00

14:36:30

TRQX

145

1,733.00

14:36:30

LSE

56

1,733.00

14:37:00

LSE

136

1,733.00

14:37:00

LSE

175

1,733.00

14:37:00

LSE

112

1,732.00

14:37:05

CHIX

225

1,732.00

14:37:05

LSE

256

1,730.00

14:37:29

LSE

43

1,729.00

14:38:11

TRQX

64

1,729.00

14:38:11

TRQX

78

1,729.00

14:38:11

BATE

80

1,729.00

14:38:11

CHIX

191

1,729.00

14:38:11

BATE

59

1,730.00

14:39:15

CHIX

58

1,730.00

14:39:35

LSE

132

1,730.00

14:39:35

LSE

175

1,730.00

14:39:35

LSE

18

1,730.00

14:40:23

LSE

228

1,730.00

14:40:23

LSE

100

1,732.00

14:41:08

LSE

3

1,732.00

14:41:48

LSE

90

1,732.00

14:41:48

BATE

113

1,732.00

14:41:48

CHIX

372

1,732.00

14:41:48

LSE

99

1,732.00

14:41:52

LSE

175

1,732.00

14:41:52

LSE

94

1,731.00

14:42:32

TRQX

61

1,731.00

14:42:49

LSE

59

1,732.00

14:43:23

LSE

147

1,732.00

14:43:23

LSE

175

1,732.00

14:43:23

LSE

113

1,733.00

14:44:01

TRQX

7

1,735.00

14:44:37

LSE

175

1,735.00

14:44:37

LSE

1

1,735.00

14:44:42

LSE

175

1,735.00

14:44:42

LSE

58

1,734.00

14:45:00

TRQX

130

1,734.00

14:45:00

CHIX

19

1,734.00

14:45:04

BATE

131

1,734.00

14:45:04

BATE

175

1,734.00

14:45:04

LSE

182

1,734.00

14:45:04

LSE

10

1,734.00

14:45:38

LSE

175

1,734.00

14:45:38

LSE

82

1,734.00

14:45:56

LSE

175

1,734.00

14:45:56

LSE

22

1,735.00

14:46:47

LSE

50

1,735.00

14:46:47

LSE

175

1,735.00

14:46:47

LSE

9

1,735.00

14:47:00

LSE

108

1,735.00

14:47:00

LSE

175

1,735.00

14:47:25

LSE

8

1,736.00

14:48:27

LSE

18

1,736.00

14:48:32

LSE

100

1,736.00

14:48:32

LSE

175

1,736.00

14:48:32

LSE

216

1,736.00

14:48:32

LSE

3

1,735.00

14:48:49

BATE

6

1,735.00

14:48:49

BATE

98

1,735.00

14:48:49

BATE

28

1,735.00

14:49:38

LSE

76

1,735.00

14:49:38

LSE

175

1,735.00

14:49:38

LSE

19

1,734.00

14:50:00

TRQX

45

1,734.00

14:50:00

TRQX

53

1,734.00

14:50:00

CHIX

487

1,734.00

14:50:00

LSE

4

1,733.00

14:50:25

LSE

81

1,733.00

14:50:25

CHIX

118

1,733.00

14:50:25

LSE

188

1,733.00

14:50:25

BATE

152

1,734.00

14:53:08

LSE

175

1,734.00

14:53:08

LSE

27

1,734.00

14:56:10

LSE

37

1,734.00

14:56:10

LSE

64

1,734.00

14:56:10

LSE

175

1,734.00

14:56:10

LSE

24

1,735.00

14:56:14

LSE

31

1,735.00

14:56:14

LSE

31

1,735.00

14:56:14

LSE

31

1,735.00

14:56:14

LSE

31

1,735.00

14:56:14

LSE

31

1,735.00

14:56:14

LSE

144

1,735.00

14:56:14

LSE

1

1,735.00

14:56:26

LSE

24

1,738.00

14:59:41

CHIX

55

1,738.00

14:59:41

CHIX

76

1,738.00

14:59:41

CHIX

146

1,738.00

14:59:41

CHIX

171

1,738.00

14:59:41

CHIX

5

1,738.00

15:00:56

LSE

45

1,738.00

15:00:56

LSE

117

1,738.00

15:00:56

LSE

167

1,738.00

15:00:56

LSE

341

1,738.00

15:00:56

LSE

65

1,739.00

15:01:14

LSE

72

1,739.00

15:01:14

LSE

6

1,740.00

15:01:41

LSE

156

1,740.00

15:01:41

LSE

169

1,740.00

15:01:41

LSE

219

1,740.00

15:01:41

LSE

577

1,740.00

15:01:41

LSE

27

1,737.00

15:01:52

BATE

150

1,737.00

15:01:52

LSE

168

1,737.00

15:01:52

TRQX

198

1,738.00

15:01:52

LSE

230

1,738.00

15:01:52

TRQX

239

1,737.00

15:01:52

BATE

90

1,736.00

15:03:45

TRQX

131

1,736.00

15:03:45

LSE

387

1,736.00

15:03:45

CHIX

1

1,735.00

15:04:30

BATE

3

1,735.00

15:04:30

TRQX

18

1,735.00

15:04:30

CHIX

19

1,735.00

15:04:30

TRQX

55

1,735.00

15:04:30

BATE

58

1,735.00

15:04:30

BATE

65

1,735.00

15:04:30

CHIX

84

1,735.00

15:04:30

LSE

100

1,735.00

15:04:30

LSE

73

1,734.00

15:04:57

BATE

120

1,734.00

15:04:57

CHIX

241

1,734.00

15:04:57

LSE

17

1,733.00

15:05:11

CHIX

17

1,733.00

15:05:11

CHIX

252

1,733.00

15:05:11

LSE

26

1,732.00

15:07:41

BATE

44

1,732.00

15:07:41

TRQX

47

1,732.00

15:07:41

CHIX

60

1,732.00

15:07:41

TRQX

146

1,732.00

15:07:41

LSE

129

1,732.00

15:07:43

LSE

21

1,733.00

15:09:24

CHIX

75

1,733.00

15:09:24

TRQX

62

1,733.00

15:09:26

LSE

100

1,733.00

15:09:26

LSE

106

1,733.00

15:09:26

LSE

175

1,733.00

15:09:26

LSE

198

1,732.00

15:09:54

LSE

8

1,731.00

15:10:24

TRQX

13

1,731.00

15:10:24

BATE

14

1,731.00

15:10:24

BATE

48

1,731.00

15:10:24

CHIX

57

1,731.00

15:10:24

TRQX

175

1,731.00

15:10:24

LSE

6

1,730.00

15:11:23

LSE

152

1,730.00

15:11:23

LSE

50

1,730.00

15:11:24

CHIX

64

1,730.00

15:11:24

TRQX

78

1,730.00

15:11:24

BATE

51

1,731.00

15:12:17

LSE

57

1,731.00

15:12:17

LSE

62

1,731.00

15:12:17

LSE

132

1,731.00

15:12:17

LSE

175

1,731.00

15:12:17

LSE

175

1,731.00

15:12:17

LSE

23

1,730.00

15:14:15

BATE

90

1,730.00

15:14:15

CHIX

11

1,730.00

15:14:18

LSE

46

1,730.00

15:14:18

LSE

62

1,730.00

15:14:18

LSE

131

1,730.00

15:14:18

LSE

3

1,729.00

15:14:54

BATE

38

1,729.00

15:15:20

BATE

207

1,730.00

15:17:04

LSE

54

1,729.00

15:18:33

TRQX

81

1,729.00

15:18:33

CHIX

126

1,729.00

15:18:33

BATE

198

1,729.00

15:18:33

LSE

79

1,729.00

15:18:37

LSE

175

1,729.00

15:18:37

LSE

42

1,730.00

15:21:21

LSE

68

1,730.00

15:21:21

LSE

112

1,730.00

15:21:21

LSE

40

1,729.00

15:23:20

LSE

157

1,729.00

15:24:45

LSE

3

1,729.00

15:27:40

TRQX

9

1,729.00

15:27:40

TRQX

113

1,729.00

15:27:40

TRQX

116

1,729.00

15:27:40

CHIX

150

1,729.00

15:27:40

LSE

53

1,729.00

15:27:41

BATE

62

1,729.00

15:27:41

BATE

80

1,729.00

15:27:41

BATE

308

1,728.00

15:28:30

CHIX

6

1,728.00

15:31:50

CHIX

23

1,728.00

15:31:50

TRQX

26

1,728.00

15:31:50

BATE

33

1,728.00

15:31:50

BATE

52

1,728.00

15:31:50

BATE

57

1,728.00

15:31:50

TRQX

68

1,728.00

15:31:50

TRQX

93

1,728.00

15:31:50

CHIX

112

1,728.00

15:31:50

LSE

174

1,728.00

15:31:50

LSE

3

1,727.00

15:31:52

BATE

5

1,727.00

15:31:52

BATE

6

1,727.00

15:31:52

BATE

11

1,727.00

15:31:52

BATE

12

1,727.00

15:31:52

BATE

22

1,727.00

15:31:52

TRQX

26

1,727.00

15:31:52

TRQX

133

1,727.00

15:31:52

CHIX

132

1,727.00

15:32:03

LSE

36

1,727.00

15:32:08

LSE

260

1,727.00

15:32:08

LSE

53

1,726.00

15:36:10

BATE

71

1,726.00

15:36:10

TRQX

123

1,726.00

15:36:10

CHIX

135

1,726.00

15:36:10

LSE

44

1,725.00

15:36:12

BATE

81

1,725.00

15:36:12

TRQX

123

1,725.00

15:36:12

LSE

187

1,725.00

15:36:12

CHIX

7

1,726.00

15:36:21

LSE

16

1,726.00

15:36:21

LSE

38

1,726.00

15:36:21

LSE

64

1,726.00

15:36:21

LSE

83

1,726.00

15:36:21

LSE

96

1,726.00

15:36:21

LSE

56

1,726.00

15:38:47

LSE

67

1,726.00

15:38:47

LSE

91

1,726.00

15:38:47

LSE

8

1,726.00

15:38:49

BATE

159

1,726.00

15:38:49

BATE

42

1,725.00

15:39:59

CHIX

152

1,725.00

15:39:59

LSE

45

1,724.00

15:40:03

CHIX

75

1,724.00

15:40:03

TRQX

81

1,724.00

15:40:03

BATE

1

1,725.00

15:40:39

LSE

7

1,725.00

15:40:39

LSE

36

1,725.00

15:40:39

LSE

72

1,725.00

15:40:39

LSE

118

1,725.00

15:40:39

LSE

181

1,725.00

15:40:39

LSE

95

1,726.00

15:41:09

BATE

100

1,730.00

15:41:53

LSE

100

1,730.00

15:41:53

LSE

164

1,730.00

15:41:53

LSE

175

1,730.00

15:41:53

LSE

175

1,730.00

15:41:53

LSE

308

1,730.00

15:41:53

LSE

32

1,729.00

15:41:56

BATE

194

1,729.00

15:41:56

BATE

5

1,729.00

15:41:57

LSE

45

1,729.00

15:41:57

LSE

61

1,729.00

15:41:57

LSE

87

1,729.00

15:41:57

LSE

100

1,729.00

15:41:57

LSE

175

1,729.00

15:41:57

LSE

280

1,729.00

15:41:57

LSE

29

1,729.00

15:42:06

LSE

175

1,729.00

15:42:06

LSE

243

1,729.00

15:42:06

LSE

187

1,728.00

15:43:17

LSE

11

1,728.00

15:43:18

LSE

44

1,728.00

15:43:18

TRQX

58

1,728.00

15:43:18

CHIX

118

1,728.00

15:43:18

BATE

34

1,727.00

15:43:50

BATE

44

1,727.00

15:43:50

CHIX

26

1,726.00

15:44:40

CHIX

29

1,726.00

15:44:40

TRQX

129

1,726.00

15:44:40

BATE

250

1,726.00

15:44:40

LSE

27

1,723.00

15:45:53

BATE

27

1,724.00

15:45:53

LSE

32

1,725.00

15:45:53

LSE

33

1,724.00

15:45:53

BATE

53

1,725.00

15:45:53

CHIX

55

1,724.00

15:45:53

CHIX

60

1,724.00

15:45:53

TRQX

68

1,722.00

15:45:53

TRQX

76

1,723.00

15:45:53

TRQX

100

1,724.00

15:45:53

LSE

133

1,724.00

15:45:53

LSE

163

1,725.00

15:45:53

LSE

175

1,724.00

15:45:53

LSE

175

1,725.00

15:45:53

LSE

15

1,724.00

15:46:02

LSE

26

1,724.00

15:46:02

LSE

80

1,724.00

15:46:02

LSE

96

1,724.00

15:46:02

LSE

100

1,724.00

15:46:02

LSE

175

1,724.00

15:46:02

LSE

8

1,725.00

15:46:06

BATE

63

1,725.00

15:46:06

LSE

70

1,725.00

15:46:06

LSE

85

1,725.00

15:46:06

LSE

97

1,725.00

15:46:06

LSE

100

1,725.00

15:46:06

LSE

143

1,725.00

15:46:06

BATE

175

1,725.00

15:46:06

LSE

175

1,725.00

15:46:06

LSE

228

1,725.00

15:46:06

LSE

27

1,724.00

15:46:08

TRQX

5

1,725.00

15:46:11

LSE

38

1,725.00

15:46:11

LSE

52

1,725.00

15:46:11

LSE

100

1,725.00

15:46:11

LSE

101

1,725.00

15:46:11

LSE

141

1,725.00

15:46:11

LSE

175

1,725.00

15:46:11

LSE

176

1,725.00

15:46:11

LSE

15

1,725.00

15:46:15

LSE

25

1,725.00

15:46:15

LSE

58

1,725.00

15:46:15

LSE

99

1,725.00

15:46:15

LSE

9

1,723.00

15:47:19

CHIX

16

1,723.00

15:47:19

CHIX

25

1,724.00

15:48:54

LSE

104

1,724.00

15:48:54

LSE

161

1,724.00

15:48:54

LSE

168

1,724.00

15:48:54

LSE

175

1,724.00

15:48:54

LSE

17

1,726.00

15:49:16

LSE

125

1,727.00

15:50:32

LSE

143

1,727.00

15:50:32

LSE

25

1,727.00

15:51:11

LSE

66

1,727.00

15:51:11

LSE

79

1,727.00

15:51:11

LSE

175

1,727.00

15:51:11

LSE

198

1,726.00

15:51:13

LSE

432

1,726.00

15:51:13

BATE

32

1,724.00

15:54:48

TRQX

70

1,725.00

15:54:48

BATE

75

1,725.00

15:54:48

TRQX

106

1,724.00

15:54:48

BATE

121

1,724.00

15:54:48

LSE

127

1,724.00

15:54:48

CHIX

135

1,725.00

15:54:48

CHIX

165

1,725.00

15:54:48

LSE

32

1,723.00

15:54:59

TRQX

27

1,722.00

15:55:58

CHIX

198

1,722.00

15:55:58

LSE

49

1,721.00

15:58:05

TRQX

71

1,721.00

15:58:05

CHIX

84

1,721.00

15:58:05

BATE

162

1,721.00

15:58:05

LSE

27

1,721.00

15:59:01

BATE

45

1,720.00

15:59:01

TRQX

68

1,720.00

15:59:01

CHIX

184

1,720.00

15:59:01

LSE

56

1,721.00

15:59:15

LSE

62

1,721.00

15:59:15

LSE

175

1,721.00

15:59:15

LSE

62

1,722.00

15:59:19

LSE

106

1,722.00

15:59:19

LSE

175

1,722.00

15:59:19

LSE

28

1,721.00

15:59:31

BATE

18

1,721.00

15:59:54

LSE

34

1,721.00

15:59:54

LSE

45

1,721.00

15:59:54

BATE

236

1,721.00

15:59:54

LSE

306

1,725.00

16:03:37

BATE

1

1,725.00

16:03:55

LSE

6

1,725.00

16:04:14

LSE

3

1,725.00

16:04:23

LSE

87

1,725.00

16:05:27

CHIX

173

1,725.00

16:05:33

LSE

175

1,725.00

16:05:33

LSE

113

1,725.00

16:05:42

LSE

274

1,725.00

16:05:42

LSE

47

1,725.00

16:08:44

CHIX

47

1,725.00

16:08:44

CHIX

47

1,725.00

16:08:46

LSE

47

1,725.00

16:08:46

LSE

102

1,725.00

16:08:46

LSE

1

1,726.00

16:09:25

LSE

90

1,726.00

16:09:25

LSE

201

1,726.00

16:09:25

LSE

38

1,726.00

16:09:51

CHIX

55

1,726.00

16:10:11

TRQX

56

1,726.00

16:10:11

TRQX

64

1,726.00

16:10:11

TRQX

38

1,726.00

16:10:17

CHIX

129

1,725.00

16:10:35

LSE

32

1,725.00

16:10:37

BATE

183

1,725.00

16:11:22

LSE

84

1,724.00

16:13:28

TRQX

129

1,724.00

16:13:28

LSE

162

1,724.00

16:13:28

BATE

412

1,724.00

16:13:28

CHIX

22

1,724.00

16:14:04

LSE

66

1,724.00

16:14:04

LSE

294

1,724.00

16:14:04

LSE

83

1,723.00

16:17:18

TRQX

129

1,723.00

16:17:18

LSE

178

1,723.00

16:17:18

BATE

11

1,723.00

16:17:22

LSE

175

1,723.00

16:17:22

LSE

45

1,722.00

16:18:36

BATE

88

1,722.00

16:18:36

TRQX

129

1,722.00

16:18:36

LSE

217

1,722.00

16:18:36

CHIX

1

1,722.00

16:19:29

BATE

32

1,722.00

16:19:29

BATE

81

1,722.00

16:19:29

BATE

68

1,722.00

16:19:49

LSE

105

1,722.00

16:19:49

LSE

167

1,722.00

16:19:54

LSE

56

1,721.00

16:20:13

CHIX

65

1,721.00

16:20:13

BATE

113

1,721.00

16:20:13

TRQX

175

1,721.00

16:20:15

LSE

190

1,721.00

16:20:15

LSE

19

1,720.00

16:20:19

LSE

31

1,721.00

16:20:19

BATE

67

1,720.00

16:20:19

BATE

89

1,721.00

16:20:19

BATE

105

1,720.00

16:20:19

CHIX

164

1,720.00

16:20:19

LSE

175

1,721.00

16:20:19

LSE

216

1,721.00

16:20:19

LSE

60

1,721.00

16:20:56

LSE

102

1,721.00

16:20:56

LSE

175

1,721.00

16:20:56

LSE

10

1,721.00

16:21:00

BATE

79

1,720.00

16:21:37

BATE

8

1,721.00

16:22:58

LSE

87

1,721.00

16:22:58

LSE

98

1,721.00

16:22:58

LSE

128

1,723.00

16:23:07

LSE

212

1,723.00

16:23:07

LSE

17

1,724.00

16:23:51

LSE

20

1,724.00

16:23:51

LSE

21

1,724.00

16:23:51

LSE

125

1,724.00

16:23:51

LSE

175

1,724.00

16:23:51

LSE

151

1,725.00

16:23:55

LSE

175

1,727.00

16:24:40

LSE

25

1,727.00

16:24:44

LSE

109

1,727.00

16:24:51

TRQX

57

1,727.00

16:25:02

TRQX

2

1,728.00

16:25:21

LSE

6

1,728.00

16:25:21

LSE

149

1,728.00

16:25:21

LSE

34

1,729.00

16:25:25

LSE

48

1,729.00

16:25:25

LSE

76

1,729.00

16:25:25

LSE

136

1,729.00

16:25:25

LSE

161

1,729.00

16:25:25

LSE

175

1,729.00

16:25:25

LSE

175

1,729.00

16:25:25

LSE

182

1,729.00

16:25:25

LSE

225

1,729.00

16:25:25

LSE

653

1,729.00

16:25:25

LSE

16

1,729.00

16:25:30

LSE

175

1,729.00

16:25:30

LSE

68

1,729.00

16:25:34

LSE

70

1,729.00

16:25:34

LSE

89

1,729.00

16:25:34

LSE

175

1,729.00

16:25:34

LSE

22

1,728.00

16:27:04

BATE

22

1,728.00

16:27:04

CHIX

122

1,728.00

16:27:04

CHIX

240

1,728.00

16:27:04

BATE

129

1,727.00

16:27:05

LSE

42

1,727.00

16:27:52

TRQX

70

1,727.00

16:27:52

LSE

175

1,727.00

16:27:52

LSE

438

1,727.00

16:27:52

LSE

18

1,728.00

16:28:15

CHIX

47

1,728.00

16:28:28

CHIX

36

1,728.00

16:29:01

CHIX

47

1,728.00

16:29:01

CHIX

167

1,727.00

16:29:12

LSE

1

1,728.00

16:29:37

CHIX

3

1,728.00

16:29:37

CHIX

20

1,728.00

16:29:46

CHIX

54

1,728.00

16:29:54

LSE

287

1,728.00

16:29:54

TRQX

395

1,728.00

16:29:54

CHIX

470

1,728.00

16:29:54

LSE

131

1,728.00

16:29:59

LSE

 

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
 
 
POSDKOBKOBKDKCB
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Imi PLC (IMI)

+7.00p (+0.39%)
delayed 15:31PM