16 March 2022
Taylor Wimpey plc
Transaction in Own Shares
Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Citigroup Global Markets Limited on the London Stock Exchange or CBOE Europe Limited in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 22 April 2021 (the "Purchase"). The Purchase was effected as part of its share buyback programme announced on 3 March 2022.
| Date of purchase: | 15 March 2022 |
| Number of ordinary shares purchased: | 1,400,000 |
| Lowest price paid per share: | 134.80 pence |
| Highest price paid per share: | 138.50 pence |
| Average price paid per share: | 136.78 pence |
| Venue: | London Stock Exchange |
The Company intends to hold the purchased shares in treasury.
Following the above transaction, the Company holds 10,849,513 of its ordinary shares in treasury and has 3,638,077,952 shares in issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company will be 3,638,077,952 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.
Schedule of purchases
Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)
Date of purchases: 15 March 2022
Investment firm: Citigroup Global Markets Limited
Individual transactions
| Date of Transaction | Time of Transaction | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
| 15/03/2022 | 16:28:35 | 894 | 136.40 | XLON | xZKAsuryCe4 |
| 15/03/2022 | 16:27:57 | 1307 | 136.35 | XLON | xZKAsuryC9L |
| 15/03/2022 | 16:27:57 | 1019 | 136.45 | XLON | xZKAsuryC9O |
| 15/03/2022 | 16:27:49 | 2400 | 136.45 | XLON | xZKAsuryCMx |
| 15/03/2022 | 16:27:49 | 67 | 136.45 | XLON | xZKAsuryCM$ |
| 15/03/2022 | 16:27:43 | 1251 | 136.45 | XLON | xZKAsuryCVx |
| 15/03/2022 | 16:27:39 | 343 | 136.45 | XLON | xZKAsuryCRE |
| 15/03/2022 | 16:27:39 | 566 | 136.45 | XLON | xZKAsuryCRG |
| 15/03/2022 | 16:27:29 | 3636 | 136.35 | XLON | xZKAsuryDi1 |
| 15/03/2022 | 16:26:57 | 2884 | 136.35 | XLON | xZKAsuryD2U |
| 15/03/2022 | 16:26:51 | 5670 | 136.35 | XLON | xZKAsuryD83 |
| 15/03/2022 | 16:26:45 | 522 | 136.45 | XLON | xZKAsuryDKE |
| 15/03/2022 | 16:26:45 | 804 | 136.45 | XLON | xZKAsuryDKG |
| 15/03/2022 | 16:26:45 | 267 | 136.45 | XLON | xZKAsuryDKV |
| 15/03/2022 | 16:26:45 | 292 | 136.45 | XLON | xZKAsuryDKN |
| 15/03/2022 | 16:26:45 | 345 | 136.45 | XLON | xZKAsuryDKP |
| 15/03/2022 | 16:26:40 | 96 | 136.45 | XLON | xZKAsuryDIX |
| 15/03/2022 | 16:26:40 | 709 | 136.45 | XLON | xZKAsuryDIZ |
| 15/03/2022 | 16:26:19 | 884 | 136.35 | XLON | xZKAsuryAlD |
| 15/03/2022 | 16:26:04 | 1501 | 136.40 | XLON | xZKAsuryAz3 |
| 15/03/2022 | 16:26:04 | 1464 | 136.40 | XLON | xZKAsuryAz6 |
| 15/03/2022 | 16:26:02 | 8 | 136.40 | XLON | xZKAsuryA$Y |
| 15/03/2022 | 16:25:55 | 1046 | 136.45 | XLON | xZKAsuryAVp |
| 15/03/2022 | 16:25:55 | 6086 | 136.45 | XLON | xZKAsuryAV1 |
| 15/03/2022 | 16:25:55 | 1370 | 136.55 | XLON | xZKAsuryAV5 |
| 15/03/2022 | 16:25:51 | 908 | 136.55 | XLON | xZKAsuryAR9 |
| 15/03/2022 | 16:25:45 | 310 | 136.55 | XLON | xZKAsuryBXp |
| 15/03/2022 | 16:25:45 | 1805 | 136.55 | XLON | xZKAsuryBXt |
| 15/03/2022 | 16:25:35 | 6684 | 136.55 | XLON | xZKAsuryBfD |
| 15/03/2022 | 16:25:35 | 2222 | 136.55 | XLON | xZKAsuryBfF |
| 15/03/2022 | 16:25:35 | 15 | 136.55 | XLON | xZKAsuryBfH |
| 15/03/2022 | 16:25:35 | 2348 | 136.55 | XLON | xZKAsuryBfJ |
| 15/03/2022 | 16:25:35 | 964 | 136.55 | XLON | xZKAsuryBfN |
| 15/03/2022 | 16:24:35 | 993 | 136.50 | XLON | xZKAsury8qq |
| 15/03/2022 | 16:24:35 | 8837 | 136.50 | XLON | xZKAsury8qu |
| 15/03/2022 | 16:24:35 | 2165 | 136.60 | XLON | xZKAsury8q7 |
| 15/03/2022 | 16:24:35 | 706 | 136.60 | XLON | xZKAsury8qB |
| 15/03/2022 | 16:23:00 | 994 | 136.15 | XLON | xZKAsury9TC |
| 15/03/2022 | 16:23:00 | 1668 | 136.15 | XLON | xZKAsury9TH |
| 15/03/2022 | 16:22:36 | 1132 | 136.15 | XLON | xZKAsurzssn |
| 15/03/2022 | 16:22:30 | 1124 | 136.20 | XLON | xZKAsurzsxm |
| 15/03/2022 | 16:22:30 | 1864 | 136.25 | XLON | xZKAsurzsxo |
| 15/03/2022 | 16:22:30 | 4249 | 136.30 | XLON | xZKAsurzsxs |
| 15/03/2022 | 16:22:18 | 7636 | 136.35 | XLON | xZKAsurzs9O |
| 15/03/2022 | 16:22:17 | 1125 | 136.45 | XLON | xZKAsurzsBb |
| 15/03/2022 | 16:22:11 | 1116 | 136.45 | XLON | xZKAsurzsGi |
| 15/03/2022 | 16:22:05 | 224 | 136.45 | XLON | xZKAsurzsQt |
| 15/03/2022 | 16:22:05 | 116 | 136.45 | XLON | xZKAsurzsQv |
| 15/03/2022 | 16:22:05 | 783 | 136.45 | XLON | xZKAsurzsQz |
| 15/03/2022 | 16:21:59 | 783 | 136.45 | XLON | xZKAsurzthY |
| 15/03/2022 | 16:21:59 | 69 | 136.45 | XLON | xZKAsurztha |
| 15/03/2022 | 16:21:59 | 277 | 136.45 | XLON | xZKAsurzthc |
| 15/03/2022 | 16:21:53 | 360 | 136.45 | XLON | xZKAsurzton |
| 15/03/2022 | 16:21:53 | 377 | 136.45 | XLON | xZKAsurztop |
| 15/03/2022 | 16:21:53 | 237 | 136.45 | XLON | xZKAsurztor |
| 15/03/2022 | 16:21:53 | 103 | 136.45 | XLON | xZKAsurztot |
| 15/03/2022 | 16:21:53 | 59 | 136.45 | XLON | xZKAsurztov |
| 15/03/2022 | 16:21:47 | 255 | 136.45 | XLON | xZKAsurzt69 |
| 15/03/2022 | 16:21:47 | 377 | 136.45 | XLON | xZKAsurzt6B |
| 15/03/2022 | 16:21:47 | 103 | 136.45 | XLON | xZKAsurzt6D |
| 15/03/2022 | 16:21:47 | 457 | 136.45 | XLON | xZKAsurzt6H |
| 15/03/2022 | 16:20:46 | 7 | 136.35 | XLON | xZKAsurzqPw |
| 15/03/2022 | 16:20:46 | 2384 | 136.35 | XLON | xZKAsurzqP@ |
| 15/03/2022 | 16:20:17 | 939 | 136.40 | XLON | xZKAsurzr4Q |
| 15/03/2022 | 16:20:17 | 1884 | 136.40 | XLON | xZKAsurzr4V |
| 15/03/2022 | 16:20:17 | 1492 | 136.45 | XLON | xZKAsurzr7X |
| 15/03/2022 | 16:20:17 | 1331 | 136.45 | XLON | xZKAsurzr7Z |
| 15/03/2022 | 16:19:53 | 1897 | 136.50 | XLON | xZKAsurzoXR |
| 15/03/2022 | 16:19:53 | 2700 | 136.55 | XLON | xZKAsurzoWZ |
| 15/03/2022 | 16:19:35 | 2022 | 136.60 | XLON | xZKAsurzoxV |
| 15/03/2022 | 16:19:35 | 4610 | 136.65 | XLON | xZKAsurzowX |
| 15/03/2022 | 16:19:35 | 9477 | 136.80 | XLON | xZKAsurzowb |
| 15/03/2022 | 16:19:35 | 985 | 136.80 | XLON | xZKAsurzowf |
| 15/03/2022 | 16:18:50 | 1046 | 136.55 | XLON | xZKAsurzpqe |
| 15/03/2022 | 16:18:50 | 3005 | 136.55 | XLON | xZKAsurzpqq |
| 15/03/2022 | 16:18:35 | 2224 | 136.50 | XLON | xZKAsurzp7H |
| 15/03/2022 | 16:18:35 | 2592 | 136.50 | XLON | xZKAsurzp7V |
| 15/03/2022 | 16:18:35 | 1236 | 136.50 | XLON | xZKAsurzp6X |
| 15/03/2022 | 16:18:08 | 2757 | 136.45 | XLON | xZKAsurzmad |
| 15/03/2022 | 16:18:04 | 2707 | 136.40 | XLON | xZKAsurzmZn |
| 15/03/2022 | 16:18:04 | 641 | 136.40 | XLON | xZKAsurzmZp |
| 15/03/2022 | 16:17:35 | 2022 | 136.25 | XLON | xZKAsurzm9F |
| 15/03/2022 | 16:17:35 | 3242 | 136.30 | XLON | xZKAsurzm9I |
| 15/03/2022 | 16:17:35 | 1929 | 136.35 | XLON | xZKAsurzm9N |
| 15/03/2022 | 16:16:49 | 865 | 136.30 | XLON | xZKAsurznxP |
| 15/03/2022 | 16:15:49 | 417 | 136.20 | XLON | xZKAsurz@DG |
| 15/03/2022 | 16:15:49 | 3555 | 136.20 | XLON | xZKAsurz@DI |
| 15/03/2022 | 16:15:41 | 4699 | 136.25 | XLON | xZKAsurz@AM |
| 15/03/2022 | 16:15:41 | 2552 | 136.25 | XLON | xZKAsurz@AO |
| 15/03/2022 | 16:15:41 | 1007 | 136.25 | XLON | xZKAsurz@Lg |
| 15/03/2022 | 16:15:02 | 3197 | 136.15 | XLON | xZKAsurz$wH |
| 15/03/2022 | 16:14:25 | 2071 | 136.10 | XLON | xZKAsurzyrK |
| 15/03/2022 | 16:14:25 | 7339 | 136.15 | XLON | xZKAsurzyqb |
| 15/03/2022 | 16:14:17 | 541 | 136.25 | XLON | xZKAsurzyyA |
| 15/03/2022 | 16:14:17 | 330 | 136.20 | XLON | xZKAsurzyyC |
| 15/03/2022 | 16:14:11 | 809 | 136.10 | XLON | xZKAsurzy5o |
| 15/03/2022 | 16:13:33 | 3255 | 136.00 | XLON | xZKAsurzzpb |
| 15/03/2022 | 16:13:33 | 1500 | 136.05 | XLON | xZKAsurzzpd |
| 15/03/2022 | 16:13:33 | 679 | 136.10 | XLON | xZKAsurzzpv |
| 15/03/2022 | 16:13:33 | 178 | 136.10 | XLON | xZKAsurzzpz |
| 15/03/2022 | 16:13:27 | 779 | 136.10 | XLON | xZKAsurzzve |
| 15/03/2022 | 16:13:27 | 93 | 136.10 | XLON | xZKAsurzzvg |
| 15/03/2022 | 16:13:21 | 147 | 136.10 | XLON | xZKAsurzz3W |
| 15/03/2022 | 16:13:21 | 377 | 136.10 | XLON | xZKAsurzz3a |
| 15/03/2022 | 16:13:21 | 354 | 136.10 | XLON | xZKAsurzz3c |
| 15/03/2022 | 16:13:15 | 898 | 136.10 | XLON | xZKAsurzz94 |
| 15/03/2022 | 16:13:09 | 41 | 136.10 | XLON | xZKAsurzzKX |
| 15/03/2022 | 16:13:09 | 857 | 136.10 | XLON | xZKAsurzzKb |
| 15/03/2022 | 16:12:35 | 9211 | 136.10 | XLON | xZKAsurzw@W |
| 15/03/2022 | 16:12:35 | 1246 | 136.10 | XLON | xZKAsurzw@Y |
| 15/03/2022 | 16:11:51 | 1494 | 136.05 | XLON | xZKAsurzxe3 |
| 15/03/2022 | 16:11:41 | 327 | 136.05 | XLON | xZKAsurzxo@ |
| 15/03/2022 | 16:11:41 | 153 | 136.05 | XLON | xZKAsurzxo8 |
| 15/03/2022 | 16:11:41 | 53 | 136.05 | XLON | xZKAsurzxo4 |
| 15/03/2022 | 16:11:41 | 361 | 136.05 | XLON | xZKAsurzxo2 |
| 15/03/2022 | 16:11:35 | 153 | 136.05 | XLON | xZKAsurzxwy |
| 15/03/2022 | 16:11:35 | 361 | 136.05 | XLON | xZKAsurzxw@ |
| 15/03/2022 | 16:11:35 | 357 | 136.05 | XLON | xZKAsurzxw0 |
| 15/03/2022 | 16:11:29 | 871 | 136.05 | XLON | xZKAsurzxF7 |
| 15/03/2022 | 16:11:23 | 900 | 136.05 | XLON | xZKAsurzxLr |
| 15/03/2022 | 16:11:17 | 913 | 136.05 | XLON | xZKAsurzxI7 |
| 15/03/2022 | 16:09:45 | 653 | 136.05 | XLON | xZKAsurzvzV |
| 15/03/2022 | 16:09:45 | 1373 | 136.05 | XLON | xZKAsurzvyX |
| 15/03/2022 | 16:09:45 | 410 | 136.10 | XLON | xZKAsurzvys |
| 15/03/2022 | 16:09:45 | 337 | 136.10 | XLON | xZKAsurzvyu |
| 15/03/2022 | 16:09:45 | 2134 | 136.10 | XLON | xZKAsurzvyw |
| 15/03/2022 | 16:09:45 | 5758 | 136.10 | XLON | xZKAsurzvy8 |
| 15/03/2022 | 16:09:33 | 869 | 136.20 | XLON | xZKAsurzv1J |
| 15/03/2022 | 16:09:33 | 2106 | 136.15 | XLON | xZKAsurzv1M |
| 15/03/2022 | 16:09:33 | 4800 | 136.20 | XLON | xZKAsurzv1O |
| 15/03/2022 | 16:09:09 | 1994 | 136.25 | XLON | xZKAsurzcev |
| 15/03/2022 | 16:09:09 | 2065 | 136.25 | XLON | xZKAsurzce$ |
| 15/03/2022 | 16:09:09 | 1535 | 136.25 | XLON | xZKAsurzceG |
| 15/03/2022 | 16:09:09 | 255 | 136.25 | XLON | xZKAsurzceI |
| 15/03/2022 | 16:08:43 | 543 | 136.10 | XLON | xZKAsurzc68 |
| 15/03/2022 | 16:08:06 | 3237 | 135.95 | XLON | xZKAsurzdrt |
| 15/03/2022 | 16:08:06 | 1046 | 136.00 | XLON | xZKAsurzdrv |
| 15/03/2022 | 16:07:34 | 4870 | 135.95 | XLON | xZKAsurzdGv |
| 15/03/2022 | 16:07:34 | 548 | 135.95 | XLON | xZKAsurzdGx |
| 15/03/2022 | 16:07:34 | 1845 | 135.95 | XLON | xZKAsurzdGz |
| 15/03/2022 | 16:07:03 | 69 | 135.90 | XLON | xZKAsurzazm |
| 15/03/2022 | 16:07:03 | 4235 | 135.90 | XLON | xZKAsurzazr |
| 15/03/2022 | 16:07:03 | 1924 | 135.95 | XLON | xZKAsurzazt |
| 15/03/2022 | 16:05:56 | 6 | 135.75 | XLON | xZKAsurzbAt |
| 15/03/2022 | 16:05:56 | 1693 | 135.75 | XLON | xZKAsurzbAv |
| 15/03/2022 | 16:05:29 | 114 | 135.75 | XLON | xZKAsurzYf0 |
| 15/03/2022 | 16:05:05 | 1824 | 135.75 | XLON | xZKAsurzY3d |
| 15/03/2022 | 16:05:03 | 2593 | 135.80 | XLON | xZKAsurzY21 |
| 15/03/2022 | 16:04:09 | 182 | 135.80 | XLON | xZKAsurzZCv |
| 15/03/2022 | 16:04:09 | 1472 | 135.80 | XLON | xZKAsurzZCx |
| 15/03/2022 | 16:03:03 | 970 | 135.85 | XLON | xZKAsurzWIU |
| 15/03/2022 | 16:03:03 | 689 | 135.85 | XLON | xZKAsurzWT@ |
| 15/03/2022 | 16:03:03 | 637 | 135.85 | XLON | xZKAsurzWT0 |
| 15/03/2022 | 16:02:29 | 1327 | 135.90 | XLON | xZKAsurzX1o |
| 15/03/2022 | 16:01:53 | 1278 | 135.90 | XLON | xZKAsurzkgm |
| 15/03/2022 | 16:01:34 | 1071 | 136.05 | XLON | xZKAsurzk3U |
| 15/03/2022 | 16:01:34 | 1528 | 136.10 | XLON | xZKAsurzk2h |
| 15/03/2022 | 16:00:53 | 1679 | 136.10 | XLON | xZKAsurzlxF |
| 15/03/2022 | 16:00:53 | 2390 | 136.15 | XLON | xZKAsurzlxJ |
| 15/03/2022 | 15:59:15 | 1338 | 135.95 | XLON | xZKAsurzjtZ |
| 15/03/2022 | 15:59:01 | 1718 | 136.00 | XLON | xZKAsurzj6L |
| 15/03/2022 | 15:58:17 | 1034 | 136.15 | XLON | xZKAsurzgzj |
| 15/03/2022 | 15:58:17 | 1296 | 136.15 | XLON | xZKAsurzgzz |
| 15/03/2022 | 15:57:58 | 1735 | 136.20 | XLON | xZKAsurzg9e |
| 15/03/2022 | 15:56:58 | 975 | 136.45 | XLON | xZKAsurzh9j |
| 15/03/2022 | 15:56:58 | 1339 | 136.40 | XLON | xZKAsurzh9t |
| 15/03/2022 | 15:56:29 | 1659 | 136.30 | XLON | xZKAsurzev1 |
| 15/03/2022 | 15:55:48 | 1046 | 136.30 | XLON | xZKAsurzfuu |
| 15/03/2022 | 15:55:29 | 1349 | 136.35 | XLON | xZKAsurzMaD |
| 15/03/2022 | 15:55:06 | 1349 | 136.35 | XLON | xZKAsurzM0I |
| 15/03/2022 | 15:54:31 | 1292 | 136.60 | XLON | xZKAsurzNCk |
| 15/03/2022 | 15:54:17 | 1245 | 137.20 | XLON | xZKAsurzKUr |
| 15/03/2022 | 15:53:43 | 1419 | 137.25 | XLON | xZKAsurzL1O |
| 15/03/2022 | 15:53:09 | 1046 | 137.30 | XLON | xZKAsurzIss |
| 15/03/2022 | 15:53:09 | 1081 | 137.25 | XLON | xZKAsurzIs0 |
| 15/03/2022 | 15:53:09 | 1542 | 137.30 | XLON | xZKAsurzIs2 |
| 15/03/2022 | 15:52:41 | 1985 | 137.25 | XLON | xZKAsurzIV9 |
| 15/03/2022 | 15:51:37 | 242 | 137.25 | XLON | xZKAsurzGis |
| 15/03/2022 | 15:51:37 | 1341 | 137.25 | XLON | xZKAsurzGiu |
| 15/03/2022 | 15:51:29 | 3607 | 137.30 | XLON | xZKAsurzGtK |
| 15/03/2022 | 15:51:04 | 2321 | 137.30 | XLON | xZKAsurzGB4 |
| 15/03/2022 | 15:50:44 | 2288 | 137.20 | XLON | xZKAsurzHWV |
| 15/03/2022 | 15:49:43 | 916 | 137.25 | XLON | xZKAsurzUnM |
| 15/03/2022 | 15:47:35 | 271 | 137.20 | XLON | xZKAsurzSSJ |
| 15/03/2022 | 15:47:35 | 554 | 137.20 | XLON | xZKAsurzSSL |
| 15/03/2022 | 15:47:34 | 1177 | 137.25 | XLON | xZKAsurzSUQ |
| 15/03/2022 | 15:47:33 | 1856 | 137.25 | XLON | xZKAsurzTbF |
| 15/03/2022 | 15:47:18 | 877 | 137.30 | XLON | xZKAsurzTn8 |
| 15/03/2022 | 15:47:18 | 2401 | 137.30 | XLON | xZKAsurzTnH |
| 15/03/2022 | 15:46:39 | 246 | 137.30 | XLON | xZKAsurzQar |
| 15/03/2022 | 15:46:39 | 826 | 137.30 | XLON | xZKAsurzQat |
| 15/03/2022 | 15:46:37 | 1046 | 137.30 | XLON | xZKAsurzQdQ |
| 15/03/2022 | 15:46:15 | 90 | 137.25 | XLON | xZKAsurzQ43 |
| 15/03/2022 | 15:46:15 | 1258 | 137.25 | XLON | xZKAsurzQ45 |
| 15/03/2022 | 15:44:19 | 1152 | 137.20 | XLON | xZKAsurzOSZ |
| 15/03/2022 | 15:44:04 | 1394 | 137.30 | XLON | xZKAsurzPnP |
| 15/03/2022 | 15:44:04 | 1984 | 137.35 | XLON | xZKAsurzPnR |
| 15/03/2022 | 15:43:31 | 3464 | 137.40 | XLON | xZKAsurzPR3 |
| 15/03/2022 | 15:43:13 | 845 | 137.50 | XLON | xZKAsurz6tT |
| 15/03/2022 | 15:41:07 | 1219 | 137.50 | XLON | xZKAsurz4Bs |
| 15/03/2022 | 15:40:50 | 1577 | 137.55 | XLON | xZKAsurz4QD |
| 15/03/2022 | 15:40:50 | 2244 | 137.60 | XLON | xZKAsurz4QT |
| 15/03/2022 | 15:39:34 | 400 | 137.70 | XLON | xZKAsurz2vd |
| 15/03/2022 | 15:39:34 | 1171 | 137.70 | XLON | xZKAsurz2vf |
| 15/03/2022 | 15:39:34 | 2237 | 137.75 | XLON | xZKAsurz2vh |
| 15/03/2022 | 15:38:10 | 1590 | 137.75 | XLON | xZKAsurz0h3 |
| 15/03/2022 | 15:38:10 | 1258 | 137.80 | XLON | xZKAsurz0h5 |
| 15/03/2022 | 15:38:10 | 1004 | 137.80 | XLON | xZKAsurz0h7 |
| 15/03/2022 | 15:37:15 | 1593 | 137.80 | XLON | xZKAsurz1i3 |
| 15/03/2022 | 15:36:18 | 1046 | 138.00 | XLON | xZKAsurzEel |
| 15/03/2022 | 15:35:51 | 71 | 138.00 | XLON | xZKAsurzEEI |
| 15/03/2022 | 15:35:51 | 1042 | 138.00 | XLON | xZKAsurzEEK |
| 15/03/2022 | 15:35:49 | 1847 | 138.05 | XLON | xZKAsurzE8F |
| 15/03/2022 | 15:35:49 | 2002 | 138.10 | XLON | xZKAsurzE8H |
| 15/03/2022 | 15:35:49 | 629 | 138.10 | XLON | xZKAsurzE8J |
| 15/03/2022 | 15:34:58 | 2764 | 138.10 | XLON | xZKAsurzFQC |
| 15/03/2022 | 15:34:33 | 154 | 138.10 | XLON | xZKAsurzC@y |
| 15/03/2022 | 15:34:33 | 774 | 138.10 | XLON | xZKAsurzC@@ |
| 15/03/2022 | 15:34:33 | 285 | 138.10 | XLON | xZKAsurzC@0 |
| 15/03/2022 | 15:34:33 | 761 | 138.10 | XLON | xZKAsurzC@4 |
| 15/03/2022 | 15:34:07 | 860 | 138.10 | XLON | xZKAsurzCKq |
| 15/03/2022 | 15:32:57 | 3543 | 137.95 | XLON | xZKAsurzDPn |
| 15/03/2022 | 15:32:48 | 1140 | 138.10 | XLON | xZKAsurzAcx |
| 15/03/2022 | 15:32:48 | 638 | 138.10 | XLON | xZKAsurzAcz |
| 15/03/2022 | 15:31:57 | 897 | 137.90 | XLON | xZKAsurzAUI |
| 15/03/2022 | 15:31:20 | 2196 | 137.85 | XLON | xZKAsurzB44 |
| 15/03/2022 | 15:31:20 | 1077 | 137.85 | XLON | xZKAsurzB4J |
| 15/03/2022 | 15:29:48 | 2908 | 137.55 | XLON | xZKAsurz9a8 |
| 15/03/2022 | 15:27:19 | 1171 | 137.40 | XLON | xZKAsur@txn |
| 15/03/2022 | 15:27:19 | 1225 | 137.40 | XLON | xZKAsur@txP |
| 15/03/2022 | 15:27:07 | 1050 | 137.35 | XLON | xZKAsur@tD4 |
| 15/03/2022 | 15:26:07 | 1041 | 137.50 | XLON | xZKAsur@q2Y |
| 15/03/2022 | 15:25:33 | 1006 | 137.55 | XLON | xZKAsur@rsA |
| 15/03/2022 | 15:25:09 | 1301 | 137.40 | XLON | xZKAsur@rI6 |
| 15/03/2022 | 15:25:09 | 1854 | 137.45 | XLON | xZKAsur@rI8 |
| 15/03/2022 | 15:24:04 | 1842 | 137.30 | XLON | xZKAsur@oHe |
| 15/03/2022 | 15:23:28 | 1323 | 137.30 | XLON | xZKAsur@p$p |
| 15/03/2022 | 15:22:44 | 858 | 137.20 | XLON | xZKAsur@mkv |
| 15/03/2022 | 15:22:25 | 1247 | 137.20 | XLON | xZKAsur@m4M |
| 15/03/2022 | 15:21:43 | 1046 | 137.40 | XLON | xZKAsur@nrq |
| 15/03/2022 | 15:21:24 | 1042 | 137.40 | XLON | xZKAsur@n3h |
| 15/03/2022 | 15:20:42 | 293 | 137.55 | XLON | xZKAsur@@zJ |
| 15/03/2022 | 15:20:42 | 1455 | 137.55 | XLON | xZKAsur@@zL |
| 15/03/2022 | 15:20:14 | 1277 | 137.60 | XLON | xZKAsur@@Sz |
| 15/03/2022 | 15:19:58 | 176 | 137.65 | XLON | xZKAsur@$gX |
| 15/03/2022 | 15:19:58 | 1148 | 137.65 | XLON | xZKAsur@$gZ |
| 15/03/2022 | 15:19:02 | 1734 | 137.75 | XLON | xZKAsur@yih |
| 15/03/2022 | 15:18:28 | 1017 | 137.80 | XLON | xZKAsur@yAn |
| 15/03/2022 | 15:18:21 | 1046 | 137.85 | XLON | xZKAsur@yGM |
| 15/03/2022 | 15:18:21 | 1369 | 137.85 | XLON | xZKAsur@yGQ |
| 15/03/2022 | 15:18:02 | 1942 | 137.75 | XLON | xZKAsur@zfL |
| 15/03/2022 | 15:18:02 | 228 | 137.75 | XLON | xZKAsur@zfN |
| 15/03/2022 | 15:16:40 | 1729 | 137.75 | XLON | xZKAsur@wAg |
| 15/03/2022 | 15:15:55 | 1046 | 137.85 | XLON | xZKAsur@xEg |
| 15/03/2022 | 15:14:59 | 1210 | 138.10 | XLON | xZKAsur@uEz |
| 15/03/2022 | 15:14:59 | 1614 | 138.05 | XLON | xZKAsur@uE5 |
| 15/03/2022 | 15:14:59 | 315 | 138.05 | XLON | xZKAsur@uE7 |
| 15/03/2022 | 15:14:59 | 2746 | 138.10 | XLON | xZKAsur@uED |
| 15/03/2022 | 15:14:56 | 236 | 138.20 | XLON | xZKAsur@uAd |
| 15/03/2022 | 15:14:56 | 3175 | 138.20 | XLON | xZKAsur@uAf |
| 15/03/2022 | 15:14:56 | 893 | 138.20 | XLON | xZKAsur@uAh |
| 15/03/2022 | 15:11:56 | 1046 | 137.90 | XLON | xZKAsur@d35 |
| 15/03/2022 | 15:11:09 | 1046 | 138.05 | XLON | xZKAsur@a7I |
| 15/03/2022 | 15:10:54 | 1214 | 138.25 | XLON | xZKAsur@aS8 |
| 15/03/2022 | 15:10:15 | 1016 | 138.10 | XLON | xZKAsur@bDs |
| 15/03/2022 | 15:10:15 | 889 | 138.10 | XLON | xZKAsur@bDz |
| 15/03/2022 | 15:10:15 | 1269 | 138.15 | XLON | xZKAsur@bD$ |
| 15/03/2022 | 15:09:02 | 1497 | 138.00 | XLON | xZKAsur@Zlv |
| 15/03/2022 | 15:08:58 | 1493 | 138.05 | XLON | xZKAsur@ZgE |
| 15/03/2022 | 15:08:45 | 2640 | 138.00 | XLON | xZKAsur@Z60 |
| 15/03/2022 | 15:07:54 | 1046 | 138.05 | XLON | xZKAsur@Wvz |
| 15/03/2022 | 15:05:56 | 212 | 138.05 | XLON | xZKAsur@kpQ |
| 15/03/2022 | 15:05:56 | 678 | 138.05 | XLON | xZKAsur@kpS |
| 15/03/2022 | 15:05:56 | 817 | 138.15 | XLON | xZKAsur@kor |
| 15/03/2022 | 15:05:18 | 1709 | 138.05 | XLON | xZKAsur@kO6 |
| 15/03/2022 | 15:05:09 | 1102 | 138.10 | XLON | xZKAsur@lWE |
| 15/03/2022 | 15:05:05 | 1194 | 138.10 | XLON | xZKAsur@lYF |
| 15/03/2022 | 15:03:02 | 1513 | 138.15 | XLON | xZKAsur@je3 |
| 15/03/2022 | 15:03:02 | 2573 | 138.25 | XLON | xZKAsur@jeR |
| 15/03/2022 | 15:03:02 | 839 | 138.30 | XLON | xZKAsur@jgd |
| 15/03/2022 | 15:03:02 | 2106 | 138.30 | XLON | xZKAsur@jgf |
| 15/03/2022 | 15:02:10 | 1046 | 138.30 | XLON | xZKAsur@gWr |
| 15/03/2022 | 15:01:05 | 1247 | 138.10 | XLON | xZKAsur@hkV |
| 15/03/2022 | 15:00:35 | 1242 | 138.15 | XLON | xZKAsur@hK7 |
| 15/03/2022 | 14:59:58 | 1634 | 138.20 | XLON | xZKAsur@ez@ |
| 15/03/2022 | 14:59:32 | 1337 | 138.25 | XLON | xZKAsur@fcc |
| 15/03/2022 | 14:59:31 | 1500 | 138.30 | XLON | xZKAsur@fXl |
| 15/03/2022 | 14:58:18 | 1291 | 138.20 | XLON | xZKAsur@MBC |
| 15/03/2022 | 14:58:17 | 1379 | 138.20 | XLON | xZKAsur@MNC |
| 15/03/2022 | 14:57:31 | 1508 | 138.20 | XLON | xZKAsur@NK5 |
| 15/03/2022 | 14:57:31 | 2149 | 138.25 | XLON | xZKAsur@NK7 |
| 15/03/2022 | 14:56:10 | 1052 | 138.20 | XLON | xZKAsur@LtF |
| 15/03/2022 | 14:55:57 | 1828 | 138.25 | XLON | xZKAsur@L3G |
| 15/03/2022 | 14:55:57 | 559 | 138.30 | XLON | xZKAsur@L3I |
| 15/03/2022 | 14:55:57 | 2043 | 138.30 | XLON | xZKAsur@L3K |
| 15/03/2022 | 14:55:08 | 3383 | 138.30 | XLON | xZKAsur@I4X |
| 15/03/2022 | 14:52:39 | 1335 | 138.10 | XLON | xZKAsur@GSK |
| 15/03/2022 | 14:52:39 | 1900 | 138.15 | XLON | xZKAsur@GSM |
| 15/03/2022 | 14:51:16 | 1050 | 138.20 | XLON | xZKAsur@Ud3 |
| 15/03/2022 | 14:51:08 | 803 | 138.30 | XLON | xZKAsur@Uke |
| 15/03/2022 | 14:51:08 | 280 | 138.30 | XLON | xZKAsur@Ukg |
| 15/03/2022 | 14:51:08 | 1838 | 138.35 | XLON | xZKAsur@Uki |
| 15/03/2022 | 14:49:53 | 848 | 138.30 | XLON | xZKAsur@VNa |
| 15/03/2022 | 14:49:53 | 126 | 138.30 | XLON | xZKAsur@VNc |
| 15/03/2022 | 14:49:37 | 1340 | 138.35 | XLON | xZKAsur@SZ@ |
| 15/03/2022 | 14:49:37 | 455 | 138.40 | XLON | xZKAsur@SZ0 |
| 15/03/2022 | 14:49:37 | 2599 | 138.40 | XLON | xZKAsur@SZ2 |
| 15/03/2022 | 14:49:32 | 1076 | 138.50 | XLON | xZKAsur@Sgb |
| 15/03/2022 | 14:47:49 | 1818 | 137.90 | XLON | xZKAsur@TIG |
| 15/03/2022 | 14:47:49 | 2220 | 137.95 | XLON | xZKAsur@TII |
| 15/03/2022 | 14:47:22 | 1443 | 138.15 | XLON | xZKAsur@Qfg |
| 15/03/2022 | 14:45:09 | 1244 | 137.65 | XLON | xZKAsur@On2 |
| 15/03/2022 | 14:44:21 | 787 | 137.70 | XLON | xZKAsur@PdN |
| 15/03/2022 | 14:44:15 | 1046 | 137.75 | XLON | xZKAsur@PiL |
| 15/03/2022 | 14:44:14 | 1363 | 137.70 | XLON | xZKAsur@PkT |
| 15/03/2022 | 14:42:55 | 914 | 137.65 | XLON | xZKAsur@6or |
| 15/03/2022 | 14:42:55 | 932 | 137.65 | XLON | xZKAsur@6o1 |
| 15/03/2022 | 14:42:28 | 1077 | 137.70 | XLON | xZKAsur@6Ab |
| 15/03/2022 | 14:42:11 | 1046 | 137.75 | XLON | xZKAsur@6Rw |
| 15/03/2022 | 14:42:11 | 165 | 137.75 | XLON | xZKAsur@6R0 |
| 15/03/2022 | 14:42:11 | 923 | 137.75 | XLON | xZKAsur@6R2 |
| 15/03/2022 | 14:42:11 | 37 | 137.75 | XLON | xZKAsur@6R4 |
| 15/03/2022 | 14:42:11 | 1369 | 137.75 | XLON | xZKAsur@6R6 |
| 15/03/2022 | 14:40:22 | 859 | 137.85 | XLON | xZKAsur@47U |
| 15/03/2022 | 14:40:22 | 1827 | 137.90 | XLON | xZKAsur@47S |
| 15/03/2022 | 14:40:18 | 2601 | 137.95 | XLON | xZKAsur@43W |
| 15/03/2022 | 14:39:09 | 1386 | 137.90 | XLON | xZKAsur@50A |
| 15/03/2022 | 14:38:40 | 1500 | 137.95 | XLON | xZKAsur@5Ux |
| 15/03/2022 | 14:37:45 | 1991 | 137.75 | XLON | xZKAsur@20M |
| 15/03/2022 | 14:37:45 | 2786 | 137.80 | XLON | xZKAsur@23b |
| 15/03/2022 | 14:35:52 | 1524 | 137.75 | XLON | xZKAsur@0WZ |
| 15/03/2022 | 14:35:51 | 2168 | 137.80 | XLON | xZKAsur@0Wg |
| 15/03/2022 | 14:34:25 | 1543 | 137.60 | XLON | xZKAsur@1rG |
| 15/03/2022 | 14:34:25 | 2195 | 137.65 | XLON | xZKAsur@1rI |
| 15/03/2022 | 14:33:03 | 1281 | 137.40 | XLON | xZKAsur@Ey2 |
| 15/03/2022 | 14:33:03 | 36 | 137.45 | XLON | xZKAsur@E@g |
| 15/03/2022 | 14:33:03 | 1719 | 137.45 | XLON | xZKAsur@E@i |
| 15/03/2022 | 14:32:50 | 2896 | 137.50 | XLON | xZKAsur@EDN |
| 15/03/2022 | 14:32:35 | 981 | 137.60 | XLON | xZKAsur@EGl |
| 15/03/2022 | 14:32:35 | 51 | 137.60 | XLON | xZKAsur@EGj |
| 15/03/2022 | 14:32:20 | 1779 | 137.60 | XLON | xZKAsur@FXK |
| 15/03/2022 | 14:31:04 | 308 | 137.45 | XLON | xZKAsur@Cqm |
| 15/03/2022 | 14:31:04 | 1500 | 137.40 | XLON | xZKAsur@Cqw |
| 15/03/2022 | 14:31:04 | 183 | 137.40 | XLON | xZKAsur@Cqu |
| 15/03/2022 | 14:31:04 | 1576 | 137.45 | XLON | xZKAsur@Cqo |
| 15/03/2022 | 14:31:04 | 56 | 137.45 | XLON | xZKAsur@Cqs |
| 15/03/2022 | 14:31:04 | 850 | 137.45 | XLON | xZKAsur@Cqq |
| 15/03/2022 | 14:31:04 | 972 | 137.45 | XLON | xZKAsur@Cq7 |
| 15/03/2022 | 14:31:04 | 352 | 137.45 | XLON | xZKAsur@CqB |
| 15/03/2022 | 14:31:04 | 158 | 137.45 | XLON | xZKAsur@Cq9 |
| 15/03/2022 | 14:29:28 | 1969 | 137.10 | XLON | xZKAsur@D6G |
| 15/03/2022 | 14:29:28 | 413 | 137.10 | XLON | xZKAsur@D6I |
| 15/03/2022 | 14:25:52 | 1046 | 137.10 | XLON | xZKAsur@8wc |
| 15/03/2022 | 14:25:52 | 1853 | 137.15 | XLON | xZKAsur@8wi |
| 15/03/2022 | 14:25:47 | 2296 | 137.20 | XLON | xZKAsur@81f |
| 15/03/2022 | 14:25:19 | 1313 | 137.25 | XLON | xZKAsur@8Iy |
| 15/03/2022 | 14:25:19 | 1296 | 137.25 | XLON | xZKAsur@8I@ |
| 15/03/2022 | 14:25:19 | 923 | 137.25 | XLON | xZKAsur@8I0 |
| 15/03/2022 | 14:24:21 | 494 | 137.10 | XLON | xZKAsur@9D$ |
| 15/03/2022 | 14:24:21 | 507 | 137.10 | XLON | xZKAsur@9D1 |
| 15/03/2022 | 14:24:21 | 632 | 137.10 | XLON | xZKAsur@9D3 |
| 15/03/2022 | 14:22:45 | 1839 | 136.90 | XLON | xZKAsur$sTM |
| 15/03/2022 | 14:21:58 | 1485 | 136.90 | XLON | xZKAsur$tCY |
| 15/03/2022 | 14:21:19 | 389 | 136.95 | XLON | xZKAsur$qY2 |
| 15/03/2022 | 14:21:19 | 1757 | 136.95 | XLON | xZKAsur$qY4 |
| 15/03/2022 | 14:21:19 | 2272 | 137.05 | XLON | xZKAsur$qYB |
| 15/03/2022 | 14:21:19 | 815 | 137.05 | XLON | xZKAsur$qYD |
| 15/03/2022 | 14:20:53 | 1103 | 137.05 | XLON | xZKAsur$q5b |
| 15/03/2022 | 14:18:46 | 1287 | 136.75 | XLON | xZKAsur$o$h |
| 15/03/2022 | 14:18:46 | 1833 | 136.75 | XLON | xZKAsur$o$t |
| 15/03/2022 | 14:18:46 | 976 | 136.75 | XLON | xZKAsur$o$v |
| 15/03/2022 | 14:17:36 | 318 | 136.85 | XLON | xZKAsur$png |
| 15/03/2022 | 14:17:36 | 983 | 136.85 | XLON | xZKAsur$pni |
| 15/03/2022 | 14:16:27 | 1569 | 136.75 | XLON | xZKAsur$mh$ |
| 15/03/2022 | 14:16:26 | 3007 | 136.80 | XLON | xZKAsur$mqu |
| 15/03/2022 | 14:14:56 | 1167 | 136.75 | XLON | xZKAsur$n3t |
| 15/03/2022 | 14:14:08 | 1564 | 136.75 | XLON | xZKAsur$@rC |
| 15/03/2022 | 14:13:01 | 1776 | 136.75 | XLON | xZKAsur$$kT |
| 15/03/2022 | 14:11:58 | 927 | 136.85 | XLON | xZKAsur$yks |
| 15/03/2022 | 14:11:26 | 1026 | 136.90 | XLON | xZKAsur$yEn |
| 15/03/2022 | 14:11:20 | 704 | 136.90 | XLON | xZKAsur$yMY |
| 15/03/2022 | 14:10:42 | 886 | 137.00 | XLON | xZKAsur$zo9 |
| 15/03/2022 | 14:10:12 | 187 | 136.95 | XLON | xZKAsur$zI9 |
| 15/03/2022 | 14:10:12 | 697 | 136.95 | XLON | xZKAsur$zIB |
| 15/03/2022 | 14:10:03 | 865 | 137.00 | XLON | xZKAsur$waf |
| 15/03/2022 | 14:09:19 | 1692 | 137.05 | XLON | xZKAsur$wDD |
| 15/03/2022 | 14:08:39 | 908 | 137.05 | XLON | xZKAsur$xrq |
| 15/03/2022 | 14:08:39 | 1293 | 137.10 | XLON | xZKAsur$xrs |
| 15/03/2022 | 14:07:27 | 158 | 137.20 | XLON | xZKAsur$uut |
| 15/03/2022 | 14:07:27 | 186 | 137.20 | XLON | xZKAsur$uuv |
| 15/03/2022 | 14:07:11 | 788 | 137.20 | XLON | xZKAsur$uA7 |
| 15/03/2022 | 14:07:11 | 1324 | 137.25 | XLON | xZKAsur$uA9 |
| 15/03/2022 | 14:06:55 | 1811 | 137.30 | XLON | xZKAsur$vc@ |
| 15/03/2022 | 14:05:16 | 1151 | 137.30 | XLON | xZKAsur$cOK |
| 15/03/2022 | 14:05:01 | 1191 | 137.30 | XLON | xZKAsur$dk2 |
| 15/03/2022 | 14:04:14 | 852 | 137.30 | XLON | xZKAsur$aYc |
| 15/03/2022 | 14:03:44 | 1208 | 137.30 | XLON | xZKAsur$a2r |
| 15/03/2022 | 14:03:41 | 1282 | 137.35 | XLON | xZKAsur$aEc |
| 15/03/2022 | 14:03:34 | 777 | 137.40 | XLON | xZKAsur$aMc |
| 15/03/2022 | 14:03:34 | 1269 | 137.40 | XLON | xZKAsur$aMe |
| 15/03/2022 | 14:03:18 | 1046 | 137.45 | XLON | xZKAsur$bXi |
| 15/03/2022 | 14:02:25 | 1951 | 137.40 | XLON | xZKAsur$YiG |
| 15/03/2022 | 14:02:01 | 2941 | 137.40 | XLON | xZKAsur$Y9R |
| 15/03/2022 | 14:01:26 | 1577 | 137.50 | XLON | xZKAsur$Z@6 |
| 15/03/2022 | 14:01:26 | 296 | 137.50 | XLON | xZKAsur$Z@8 |
| 15/03/2022 | 13:59:30 | 1428 | 137.30 | XLON | xZKAsur$X0e |
| 15/03/2022 | 13:59:30 | 774 | 137.35 | XLON | xZKAsur$X0g |
| 15/03/2022 | 13:59:30 | 259 | 137.35 | XLON | xZKAsur$X0i |
| 15/03/2022 | 13:59:30 | 1000 | 137.35 | XLON | xZKAsur$X0k |
| 15/03/2022 | 13:58:14 | 1435 | 137.40 | XLON | xZKAsur$kS6 |
| 15/03/2022 | 13:56:51 | 904 | 137.55 | XLON | xZKAsur$its |
| 15/03/2022 | 13:56:51 | 599 | 137.55 | XLON | xZKAsur$itu |
| 15/03/2022 | 13:56:51 | 2138 | 137.60 | XLON | xZKAsur$itw |
| 15/03/2022 | 13:56:37 | 1080 | 137.70 | XLON | xZKAsur$iwV |
| 15/03/2022 | 13:56:37 | 1413 | 137.70 | XLON | xZKAsur$i5X |
| 15/03/2022 | 13:54:24 | 1925 | 137.40 | XLON | xZKAsur$gT0 |
| 15/03/2022 | 13:52:48 | 1845 | 137.25 | XLON | xZKAsur$e6M |
| 15/03/2022 | 13:52:47 | 2426 | 137.25 | XLON | xZKAsur$e1m |
| 15/03/2022 | 13:51:38 | 1424 | 137.30 | XLON | xZKAsur$f8x |
| 15/03/2022 | 13:51:05 | 1977 | 137.30 | XLON | xZKAsur$Mfa |
| 15/03/2022 | 13:50:30 | 2578 | 137.25 | XLON | xZKAsur$MEx |
| 15/03/2022 | 13:50:20 | 2682 | 137.35 | XLON | xZKAsur$MV5 |
| 15/03/2022 | 13:50:20 | 703 | 137.35 | XLON | xZKAsur$MV7 |
| 15/03/2022 | 13:46:30 | 855 | 137.00 | XLON | xZKAsur$IkY |
| 15/03/2022 | 13:46:30 | 855 | 137.05 | XLON | xZKAsur$Ike |
| 15/03/2022 | 13:45:53 | 1087 | 137.05 | XLON | xZKAsur$IED |
| 15/03/2022 | 13:45:53 | 103 | 137.10 | XLON | xZKAsur$IEF |
| 15/03/2022 | 13:45:53 | 1442 | 137.10 | XLON | xZKAsur$IEH |
| 15/03/2022 | 13:45:20 | 1351 | 137.10 | XLON | xZKAsur$Jj@ |
| 15/03/2022 | 13:45:20 | 591 | 137.10 | XLON | xZKAsur$Jj0 |
| 15/03/2022 | 13:43:39 | 996 | 137.00 | XLON | xZKAsur$GKV |
| 15/03/2022 | 13:43:34 | 828 | 137.05 | XLON | xZKAsur$GS4 |
| 15/03/2022 | 13:43:34 | 1182 | 137.10 | XLON | xZKAsur$GS6 |
| 15/03/2022 | 13:42:20 | 1002 | 137.15 | XLON | xZKAsur$HJc |
| 15/03/2022 | 13:42:01 | 995 | 137.40 | XLON | xZKAsur$Ula |
| 15/03/2022 | 13:41:42 | 998 | 137.45 | XLON | xZKAsur$U$8 |
| 15/03/2022 | 13:41:42 | 946 | 137.50 | XLON | xZKAsur$U$A |
| 15/03/2022 | 13:41:42 | 265 | 137.50 | XLON | xZKAsur$U$C |
| 15/03/2022 | 13:41:20 | 953 | 137.55 | XLON | xZKAsur$UNS |
| 15/03/2022 | 13:41:20 | 771 | 137.55 | XLON | xZKAsur$UNU |
| 15/03/2022 | 13:40:21 | 1046 | 137.55 | XLON | xZKAsur$VB0 |
| 15/03/2022 | 13:39:33 | 1482 | 137.60 | XLON | xZKAsur$Svq |
| 15/03/2022 | 13:38:53 | 1046 | 137.70 | XLON | xZKAsur$TXY |
| 15/03/2022 | 13:38:02 | 836 | 137.60 | XLON | xZKAsur$TC8 |
| 15/03/2022 | 13:37:40 | 1717 | 137.75 | XLON | xZKAsur$QXe |
| 15/03/2022 | 13:36:40 | 924 | 137.80 | XLON | xZKAsur$QPP |
| 15/03/2022 | 13:36:40 | 1717 | 137.85 | XLON | xZKAsur$QPR |
| 15/03/2022 | 13:36:40 | 2311 | 137.90 | XLON | xZKAsur$QOR |
| 15/03/2022 | 13:34:48 | 376 | 137.80 | XLON | xZKAsur$OuU |
| 15/03/2022 | 13:34:48 | 1072 | 137.80 | XLON | xZKAsur$OxW |
| 15/03/2022 | 13:34:38 | 2818 | 137.85 | XLON | xZKAsur$O00 |
| 15/03/2022 | 13:34:38 | 376 | 137.90 | XLON | xZKAsur$O0L |
| 15/03/2022 | 13:34:38 | 1247 | 137.90 | XLON | xZKAsur$O0N |
| 15/03/2022 | 13:33:06 | 2722 | 137.70 | XLON | xZKAsur$6YI |
| 15/03/2022 | 13:31:09 | 1909 | 137.70 | XLON | xZKAsur$7TM |
| 15/03/2022 | 13:31:09 | 2715 | 137.75 | XLON | xZKAsur$7TO |
| 15/03/2022 | 13:29:22 | 885 | 137.30 | XLON | xZKAsur$503 |
| 15/03/2022 | 13:29:22 | 1046 | 137.35 | XLON | xZKAsur$505 |
| 15/03/2022 | 13:28:15 | 1485 | 137.15 | XLON | xZKAsur$24e |
| 15/03/2022 | 13:28:15 | 2114 | 137.20 | XLON | xZKAsur$24g |
| 15/03/2022 | 13:26:02 | 892 | 137.25 | XLON | xZKAsur$0ij |
| 15/03/2022 | 13:26:02 | 1270 | 137.30 | XLON | xZKAsur$0il |
| 15/03/2022 | 13:24:34 | 788 | 137.10 | XLON | xZKAsur$1ed |
| 15/03/2022 | 13:24:18 | 936 | 137.15 | XLON | xZKAsur$1zC |
| 15/03/2022 | 13:24:18 | 1588 | 137.20 | XLON | xZKAsur$1zE |
| 15/03/2022 | 13:23:39 | 1060 | 137.20 | XLON | xZKAsur$1Be |
| 15/03/2022 | 13:23:39 | 119 | 137.20 | XLON | xZKAsur$1Bg |
| 15/03/2022 | 13:22:20 | 1777 | 137.30 | XLON | xZKAsur$E@e |
| 15/03/2022 | 13:22:17 | 1777 | 137.35 | XLON | xZKAsur$Ev9 |
| 15/03/2022 | 13:20:25 | 1 | 137.55 | XLON | xZKAsur$Fxs |
| 15/03/2022 | 13:20:25 | 1516 | 137.55 | XLON | xZKAsur$Fxx |
| 15/03/2022 | 13:20:25 | 1642 | 137.55 | XLON | xZKAsur$FxA |
| 15/03/2022 | 13:18:35 | 1179 | 137.55 | XLON | xZKAsur$CwV |
| 15/03/2022 | 13:18:35 | 1369 | 137.55 | XLON | xZKAsur$C5X |
| 15/03/2022 | 13:18:32 | 2578 | 137.60 | XLON | xZKAsur$C4y |
| 15/03/2022 | 13:16:36 | 2533 | 137.40 | XLON | xZKAsur$DU3 |
| 15/03/2022 | 13:16:36 | 147 | 137.40 | XLON | xZKAsur$DU5 |
| 15/03/2022 | 13:13:02 | 1775 | 137.20 | XLON | xZKAsur$8Zs |
| 15/03/2022 | 13:13:02 | 2146 | 137.25 | XLON | xZKAsur$8YW |
| 15/03/2022 | 13:12:30 | 1035 | 137.25 | XLON | xZKAsur$8$c |
| 15/03/2022 | 13:12:30 | 1369 | 137.25 | XLON | xZKAsur$8$e |
| 15/03/2022 | 13:11:43 | 1216 | 137.30 | XLON | xZKAsur$8O1 |
| 15/03/2022 | 13:11:43 | 1215 | 137.30 | XLON | xZKAsur$8OA |
| 15/03/2022 | 13:11:43 | 136 | 137.30 | XLON | xZKAsur$8OC |
| 15/03/2022 | 13:10:43 | 450 | 137.10 | XLON | xZKAsur$9AH |
| 15/03/2022 | 13:10:43 | 705 | 137.10 | XLON | xZKAsur$9AJ |
| 15/03/2022 | 13:08:51 | 1046 | 136.95 | XLON | xZKAsurutZv |
| 15/03/2022 | 13:08:31 | 700 | 137.00 | XLON | xZKAsurutrv |
| 15/03/2022 | 13:08:31 | 448 | 137.00 | XLON | xZKAsurutrx |
| 15/03/2022 | 13:08:31 | 107 | 137.00 | XLON | xZKAsurutrt |
| 15/03/2022 | 13:05:19 | 1046 | 136.70 | XLON | xZKAsurursI |
| 15/03/2022 | 13:04:48 | 1483 | 136.70 | XLON | xZKAsururDO |
| 15/03/2022 | 13:03:23 | 171 | 136.65 | XLON | xZKAsuruo7R |
| 15/03/2022 | 13:03:23 | 1248 | 136.65 | XLON | xZKAsuruo7T |
| 15/03/2022 | 13:03:22 | 2021 | 136.70 | XLON | xZKAsuruo7V |
| 15/03/2022 | 13:02:41 | 2540 | 136.75 | XLON | xZKAsurupdD |
| 15/03/2022 | 13:02:27 | 658 | 136.90 | XLON | xZKAsurupl7 |
| 15/03/2022 | 13:02:27 | 598 | 136.90 | XLON | xZKAsurupl9 |
| 15/03/2022 | 12:59:58 | 1046 | 136.65 | XLON | xZKAsurum8C |
| 15/03/2022 | 12:59:25 | 183 | 136.70 | XLON | xZKAsurunbH |
| 15/03/2022 | 12:59:25 | 967 | 136.70 | XLON | xZKAsurunbJ |
| 15/03/2022 | 12:59:04 | 392 | 136.70 | XLON | xZKAsurunkr |
| 15/03/2022 | 12:59:02 | 466 | 136.75 | XLON | xZKAsurunfV |
| 15/03/2022 | 12:59:02 | 1334 | 136.75 | XLON | xZKAsuruneX |
| 15/03/2022 | 12:57:11 | 1284 | 136.70 | XLON | xZKAsuru@kU |
| 15/03/2022 | 12:55:26 | 1745 | 136.65 | XLON | xZKAsuru$si |
| 15/03/2022 | 12:55:04 | 393 | 136.70 | XLON | xZKAsuru$wS |
| 15/03/2022 | 12:55:04 | 1369 | 136.70 | XLON | xZKAsuru$wU |
| 15/03/2022 | 12:52:45 | 1205 | 136.45 | XLON | xZKAsuruyH1 |
| 15/03/2022 | 12:52:01 | 997 | 136.60 | XLON | xZKAsuruzeH |
| 15/03/2022 | 12:52:01 | 1422 | 136.65 | XLON | xZKAsuruzeL |
| 15/03/2022 | 12:50:15 | 1218 | 136.60 | XLON | xZKAsuruwgy |
| 15/03/2022 | 12:50:15 | 1454 | 136.65 | XLON | xZKAsuruwg@ |
| 15/03/2022 | 12:50:15 | 280 | 136.65 | XLON | xZKAsuruwg0 |
| 15/03/2022 | 12:48:03 | 1739 | 136.80 | XLON | xZKAsuruxpj |
| 15/03/2022 | 12:48:03 | 1703 | 136.80 | XLON | xZKAsuruxpr |
| 15/03/2022 | 12:46:02 | 1530 | 136.70 | XLON | xZKAsuruuxg |
| 15/03/2022 | 12:46:02 | 1989 | 136.75 | XLON | xZKAsuruuxi |
| 15/03/2022 | 12:46:02 | 188 | 136.75 | XLON | xZKAsuruuxk |
| 15/03/2022 | 12:44:25 | 1740 | 136.75 | XLON | xZKAsuruvzS |
| 15/03/2022 | 12:43:02 | 1110 | 136.80 | XLON | xZKAsurucgr |
| 15/03/2022 | 12:42:43 | 2038 | 136.80 | XLON | xZKAsuruczV |
| 15/03/2022 | 12:41:58 | 1140 | 136.65 | XLON | xZKAsurucJj |
| 15/03/2022 | 12:41:12 | 1722 | 136.65 | XLON | xZKAsurudoE |
| 15/03/2022 | 12:40:56 | 1189 | 136.60 | XLON | xZKAsurud63 |
| 15/03/2022 | 12:40:02 | 1992 | 136.80 | XLON | xZKAsuruadu |
| 15/03/2022 | 12:40:02 | 2835 | 136.85 | XLON | xZKAsuruadw |
| 15/03/2022 | 12:39:42 | 2255 | 136.95 | XLON | xZKAsuruaeW |
| 15/03/2022 | 12:39:42 | 786 | 136.95 | XLON | xZKAsuruaeY |
| 15/03/2022 | 12:36:16 | 945 | 136.85 | XLON | xZKAsuruYjB |
| 15/03/2022 | 12:36:02 | 1117 | 136.90 | XLON | xZKAsuruYgE |
| 15/03/2022 | 12:36:02 | 1592 | 136.95 | XLON | xZKAsuruYgG |
| 15/03/2022 | 12:34:28 | 1540 | 136.95 | XLON | xZKAsuruYQn |
| 15/03/2022 | 12:34:11 | 1465 | 137.00 | XLON | xZKAsuruZZk |
| 15/03/2022 | 12:32:30 | 891 | 137.10 | XLON | xZKAsuruZOW |
| 15/03/2022 | 12:32:30 | 1640 | 137.10 | XLON | xZKAsuruZOd |
| 15/03/2022 | 12:31:20 | 847 | 137.00 | XLON | xZKAsuruWDq |
| 15/03/2022 | 12:31:09 | 271 | 137.00 | XLON | xZKAsuruW88 |
| 15/03/2022 | 12:31:06 | 1391 | 137.05 | XLON | xZKAsuruWBy |
| 15/03/2022 | 12:31:05 | 1771 | 137.10 | XLON | xZKAsuruWLf |
| 15/03/2022 | 12:30:10 | 1251 | 137.00 | XLON | xZKAsuruXxy |
| 15/03/2022 | 12:29:04 | 553 | 136.95 | XLON | xZKAsurukfF |
| 15/03/2022 | 12:29:04 | 1623 | 137.00 | XLON | xZKAsurukeA |
| 15/03/2022 | 12:29:04 | 3412 | 137.05 | XLON | xZKAsurukeF |
| 15/03/2022 | 12:26:42 | 782 | 136.95 | XLON | xZKAsurulFP |
| 15/03/2022 | 12:25:42 | 1759 | 137.00 | XLON | xZKAsuruirL |
| 15/03/2022 | 12:24:49 | 908 | 137.10 | XLON | xZKAsuruiGe |
| 15/03/2022 | 12:23:49 | 1243 | 137.15 | XLON | xZKAsurujz5 |
| 15/03/2022 | 12:23:49 | 28 | 137.15 | XLON | xZKAsurujz7 |
| 15/03/2022 | 12:23:49 | 333 | 137.15 | XLON | xZKAsurujzH |
| 15/03/2022 | 12:23:49 | 1154 | 137.15 | XLON | xZKAsurujzJ |
| 15/03/2022 | 12:23:49 | 2690 | 137.20 | XLON | xZKAsurujzL |
| 15/03/2022 | 12:23:49 | 699 | 137.20 | XLON | xZKAsurujzN |
| 15/03/2022 | 12:21:30 | 2655 | 137.15 | XLON | xZKAsurugMP |
| 15/03/2022 | 12:19:48 | 2558 | 136.90 | XLON | xZKAsurueaJ |
| 15/03/2022 | 12:17:35 | 1562 | 136.70 | XLON | xZKAsurufpb |
| 15/03/2022 | 12:17:35 | 1433 | 136.75 | XLON | xZKAsurufph |
| 15/03/2022 | 12:16:58 | 1269 | 136.60 | XLON | xZKAsuruf82 |
| 15/03/2022 | 12:15:54 | 877 | 136.60 | XLON | xZKAsuruMsG |
| 15/03/2022 | 12:15:41 | 791 | 136.65 | XLON | xZKAsuruM$d |
| 15/03/2022 | 12:15:41 | 822 | 136.70 | XLON | xZKAsuruM$j |
| 15/03/2022 | 12:15:41 | 1231 | 136.75 | XLON | xZKAsuruM$3 |
| 15/03/2022 | 12:15:41 | 2216 | 136.75 | XLON | xZKAsuruM$6 |
| 15/03/2022 | 12:15:41 | 214 | 136.80 | XLON | xZKAsuruM$8 |
| 15/03/2022 | 12:15:41 | 2506 | 136.80 | XLON | xZKAsuruM$A |
| 15/03/2022 | 12:14:01 | 2706 | 136.85 | XLON | xZKAsuruNsf |
| 15/03/2022 | 12:14:01 | 382 | 136.85 | XLON | xZKAsuruNsh |
| 15/03/2022 | 12:12:28 | 1368 | 136.85 | XLON | xZKAsuruKiQ |
| 15/03/2022 | 12:12:28 | 2125 | 136.90 | XLON | xZKAsuruKiS |
| 15/03/2022 | 12:12:28 | 993 | 136.90 | XLON | xZKAsuruKiU |
| 15/03/2022 | 12:10:25 | 1604 | 136.65 | XLON | xZKAsuruL1g |
| 15/03/2022 | 12:09:02 | 1159 | 136.70 | XLON | xZKAsuruI5v |
| 15/03/2022 | 12:09:02 | 1108 | 136.75 | XLON | xZKAsuruI52 |
| 15/03/2022 | 12:09:02 | 550 | 136.75 | XLON | xZKAsuruI54 |
| 15/03/2022 | 12:09:02 | 1250 | 136.75 | XLON | xZKAsuruI5D |
| 15/03/2022 | 12:08:23 | 730 | 136.80 | XLON | xZKAsuruIOV |
| 15/03/2022 | 12:08:23 | 263 | 136.80 | XLON | xZKAsuruIRX |
| 15/03/2022 | 12:08:23 | 1523 | 136.80 | XLON | xZKAsuruIRZ |
| 15/03/2022 | 12:07:31 | 1588 | 136.85 | XLON | xZKAsuruJxB |
| 15/03/2022 | 12:07:31 | 887 | 136.85 | XLON | xZKAsuruJxC |
| 15/03/2022 | 12:07:22 | 1462 | 136.85 | XLON | xZKAsuruJ6I |
| 15/03/2022 | 12:07:22 | 1 | 136.90 | XLON | xZKAsuruJ6K |
| 15/03/2022 | 12:07:22 | 1699 | 136.90 | XLON | xZKAsuruJ6M |
| 15/03/2022 | 12:06:50 | 2017 | 136.85 | XLON | xZKAsuruJT5 |
| 15/03/2022 | 12:06:33 | 770 | 136.85 | XLON | xZKAsuruGcN |
| 15/03/2022 | 12:06:33 | 14 | 136.85 | XLON | xZKAsuruGcP |
| 15/03/2022 | 12:03:58 | 1806 | 136.70 | XLON | xZKAsuruHPa |
| 15/03/2022 | 12:03:57 | 1347 | 136.75 | XLON | xZKAsuruHPL |
| 15/03/2022 | 12:03:38 | 1452 | 136.80 | XLON | xZKAsuruUYM |
| 15/03/2022 | 12:02:53 | 2524 | 136.85 | XLON | xZKAsuruU6J |
| 15/03/2022 | 12:02:53 | 2685 | 136.85 | XLON | xZKAsuruU1f |
| 15/03/2022 | 12:02:53 | 526 | 136.85 | XLON | xZKAsuruU1h |
| 15/03/2022 | 12:00:10 | 876 | 136.85 | XLON | xZKAsuruSyv |
| 15/03/2022 | 12:00:04 | 1046 | 136.85 | XLON | xZKAsuruS5r |
| 15/03/2022 | 12:00:04 | 343 | 136.85 | XLON | xZKAsuruS5t |
| 15/03/2022 | 12:00:04 | 2905 | 136.90 | XLON | xZKAsuruS5I |
| 15/03/2022 | 12:00:04 | 424 | 136.90 | XLON | xZKAsuruS5K |
| 15/03/2022 | 12:00:00 | 2214 | 137.00 | XLON | xZKAsuruSF8 |
| 15/03/2022 | 11:59:59 | 1289 | 137.00 | XLON | xZKAsuruSEu |
| 15/03/2022 | 11:59:59 | 1170 | 137.00 | XLON | xZKAsuruSEs |
| 15/03/2022 | 11:59:58 | 2448 | 137.00 | XLON | xZKAsuruS8b |
| 15/03/2022 | 11:57:12 | 1324 | 136.95 | XLON | xZKAsuruQw9 |
| 15/03/2022 | 11:55:03 | 1406 | 136.90 | XLON | xZKAsuruRPF |
| 15/03/2022 | 11:54:50 | 1424 | 136.95 | XLON | xZKAsuruOcJ |
| 15/03/2022 | 11:54:50 | 3162 | 137.00 | XLON | xZKAsuruOcK |
| 15/03/2022 | 11:53:29 | 1387 | 136.90 | XLON | xZKAsuruOSq |
| 15/03/2022 | 11:53:29 | 3163 | 136.95 | XLON | xZKAsuruOSs |
| 15/03/2022 | 11:52:57 | 784 | 137.05 | XLON | xZKAsuruPeQ |
| 15/03/2022 | 11:52:57 | 1856 | 137.05 | XLON | xZKAsuruPhW |
| 15/03/2022 | 11:49:23 | 1372 | 136.70 | XLON | xZKAsuru7K0 |
| 15/03/2022 | 11:49:18 | 1607 | 136.70 | XLON | xZKAsuru7GN |
| 15/03/2022 | 11:49:14 | 139 | 136.70 | XLON | xZKAsuru7SU |
| 15/03/2022 | 11:48:33 | 1206 | 136.75 | XLON | xZKAsuru4DE |
| 15/03/2022 | 11:47:54 | 1574 | 136.75 | XLON | xZKAsuru5cV |
| 15/03/2022 | 11:47:47 | 1118 | 136.80 | XLON | xZKAsuru5i7 |
| 15/03/2022 | 11:46:12 | 1404 | 136.80 | XLON | xZKAsuru2gg |
| 15/03/2022 | 11:45:57 | 1046 | 136.85 | XLON | xZKAsuru2uZ |
| 15/03/2022 | 11:45:57 | 264 | 136.85 | XLON | xZKAsuru2um |
| 15/03/2022 | 11:45:57 | 1324 | 136.85 | XLON | xZKAsuru2uo |
| 15/03/2022 | 11:45:39 | 3020 | 136.85 | XLON | xZKAsuru222 |
| 15/03/2022 | 11:42:53 | 834 | 136.90 | XLON | xZKAsuru0@o |
| 15/03/2022 | 11:42:53 | 1191 | 136.95 | XLON | xZKAsuru0@s |
| 15/03/2022 | 11:42:49 | 2719 | 137.00 | XLON | xZKAsuru0us |
| 15/03/2022 | 11:42:49 | 21 | 137.00 | XLON | xZKAsuru0uu |
| 15/03/2022 | 11:40:24 | 1 | 137.10 | XLON | xZKAsuruEam |
| 15/03/2022 | 11:40:24 | 1830 | 137.10 | XLON | xZKAsuruEao |
| 15/03/2022 | 11:40:24 | 2307 | 137.10 | XLON | xZKAsuruEdt |
| 15/03/2022 | 11:40:05 | 523 | 137.20 | XLON | xZKAsuruEtQ |
| 15/03/2022 | 11:40:05 | 2900 | 137.20 | XLON | xZKAsuruEtS |
| 15/03/2022 | 11:40:05 | 2083 | 137.15 | XLON | xZKAsuruEsZ |
| 15/03/2022 | 11:37:33 | 135 | 137.05 | XLON | xZKAsuruFPh |
| 15/03/2022 | 11:37:33 | 2505 | 137.05 | XLON | xZKAsuruFPj |
| 15/03/2022 | 11:37:17 | 1376 | 137.10 | XLON | xZKAsuruCjf |
| 15/03/2022 | 11:37:17 | 1181 | 137.20 | XLON | xZKAsuruCiX |
| 15/03/2022 | 11:37:17 | 638 | 137.20 | XLON | xZKAsuruCiZ |
| 15/03/2022 | 11:37:16 | 1046 | 137.15 | XLON | xZKAsuruClh |
| 15/03/2022 | 11:37:12 | 144 | 137.20 | XLON | xZKAsuruCrw |
| 15/03/2022 | 11:34:21 | 1316 | 137.00 | XLON | xZKAsuruAkm |
| 15/03/2022 | 11:34:20 | 3001 | 137.05 | XLON | xZKAsuruAfU |
| 15/03/2022 | 11:34:18 | 986 | 137.15 | XLON | xZKAsuruArA |
| 15/03/2022 | 11:34:18 | 690 | 137.10 | XLON | xZKAsuruArR |
| 15/03/2022 | 11:34:18 | 1263 | 137.10 | XLON | xZKAsuruArT |
| 15/03/2022 | 11:33:54 | 317 | 137.15 | XLON | xZKAsuruA7a |
| 15/03/2022 | 11:33:54 | 1078 | 137.15 | XLON | xZKAsuruA7g |
| 15/03/2022 | 11:33:54 | 372 | 137.15 | XLON | xZKAsuruA7i |
| 15/03/2022 | 11:33:54 | 1491 | 137.15 | XLON | xZKAsuruA7o |
| 15/03/2022 | 11:33:54 | 1167 | 137.15 | XLON | xZKAsuruA6a |
| 15/03/2022 | 11:32:19 | 1951 | 136.90 | XLON | xZKAsuruBA3 |
| 15/03/2022 | 11:28:13 | 1595 | 136.95 | XLON | xZKAsurvt4w |
| 15/03/2022 | 11:28:03 | 1570 | 137.00 | XLON | xZKAsurvt9@ |
| 15/03/2022 | 11:27:49 | 2202 | 137.05 | XLON | xZKAsurvtIA |
| 15/03/2022 | 11:27:49 | 544 | 137.05 | XLON | xZKAsurvtIC |
| 15/03/2022 | 11:26:07 | 2625 | 137.05 | XLON | xZKAsurvrhp |
| 15/03/2022 | 11:26:07 | 1326 | 137.05 | XLON | xZKAsurvrhy |
| 15/03/2022 | 11:26:07 | 709 | 137.10 | XLON | xZKAsurvrhB |
| 15/03/2022 | 11:26:07 | 1260 | 137.10 | XLON | xZKAsurvrhD |
| 15/03/2022 | 11:22:44 | 1723 | 137.05 | XLON | xZKAsurvpKd |
| 15/03/2022 | 11:22:11 | 1779 | 137.20 | XLON | xZKAsurvmfC |
| 15/03/2022 | 11:22:11 | 133 | 137.20 | XLON | xZKAsurvmfE |
| 15/03/2022 | 11:22:11 | 2720 | 137.25 | XLON | xZKAsurvmfG |
| 15/03/2022 | 11:19:17 | 1228 | 137.35 | XLON | xZKAsurv@on |
| 15/03/2022 | 11:19:17 | 1731 | 137.35 | XLON | xZKAsurv@ow |
| 15/03/2022 | 11:19:17 | 218 | 137.35 | XLON | xZKAsurv@oy |
| 15/03/2022 | 11:19:17 | 2774 | 137.40 | XLON | xZKAsurv@o@ |
| 15/03/2022 | 11:18:49 | 2105 | 137.45 | XLON | xZKAsurv@8v |
| 15/03/2022 | 11:17:51 | 2653 | 137.45 | XLON | xZKAsurv$$x |
| 15/03/2022 | 11:17:15 | 1122 | 137.50 | XLON | xZKAsurv$T9 |
| 15/03/2022 | 11:17:15 | 18 | 137.50 | XLON | xZKAsurv$TD |
| 15/03/2022 | 11:17:15 | 819 | 137.50 | XLON | xZKAsurv$TB |
| 15/03/2022 | 11:14:41 | 1475 | 137.40 | XLON | xZKAsurvwa6 |
| 15/03/2022 | 11:14:41 | 36 | 137.40 | XLON | xZKAsurvwa8 |
| 15/03/2022 | 11:14:26 | 1875 | 137.45 | XLON | xZKAsurvweW |
| 15/03/2022 | 11:14:21 | 1021 | 137.50 | XLON | xZKAsurvwrD |
| 15/03/2022 | 11:14:08 | 640 | 137.40 | XLON | xZKAsurvwu7 |
| 15/03/2022 | 11:14:08 | 2324 | 137.40 | XLON | xZKAsurvwu9 |
| 15/03/2022 | 11:12:50 | 3602 | 137.35 | XLON | xZKAsurvxp6 |
| 15/03/2022 | 11:12:50 | 197 | 137.40 | XLON | xZKAsurvxpQ |
| 15/03/2022 | 11:12:50 | 196 | 137.40 | XLON | xZKAsurvxpS |
| 15/03/2022 | 11:12:50 | 2424 | 137.40 | XLON | xZKAsurvxpU |
| 15/03/2022 | 11:12:50 | 1500 | 137.40 | XLON | xZKAsurvxoW |
| 15/03/2022 | 11:12:50 | 669 | 137.35 | XLON | xZKAsurvxoo |
| 15/03/2022 | 11:12:50 | 1254 | 137.35 | XLON | xZKAsurvxoq |
| 15/03/2022 | 11:12:50 | 1354 | 137.30 | XLON | xZKAsurvxoJ |
| 15/03/2022 | 11:12:50 | 1931 | 137.35 | XLON | xZKAsurvxoT |
| 15/03/2022 | 11:12:48 | 295 | 137.40 | XLON | xZKAsurvx$j |
| 15/03/2022 | 11:12:48 | 1756 | 137.40 | XLON | xZKAsurvx$l |
| 15/03/2022 | 11:12:21 | 1933 | 137.45 | XLON | xZKAsurvxLn |
| 15/03/2022 | 11:07:03 | 680 | 136.90 | XLON | xZKAsurvdHF |
| 15/03/2022 | 11:07:03 | 104 | 136.90 | XLON | xZKAsurvdHH |
| 15/03/2022 | 11:06:12 | 1192 | 136.90 | XLON | xZKAsurvaxV |
| 15/03/2022 | 11:04:52 | 2621 | 136.70 | XLON | xZKAsurvb3K |
| 15/03/2022 | 11:04:52 | 369 | 136.70 | XLON | xZKAsurvb3M |
| 15/03/2022 | 11:03:08 | 2659 | 136.60 | XLON | xZKAsurvYQL |
| 15/03/2022 | 11:01:01 | 1338 | 136.60 | XLON | xZKAsurvW@I |
| 15/03/2022 | 11:01:00 | 1620 | 136.65 | XLON | xZKAsurvW@K |
| 15/03/2022 | 11:00:58 | 2305 | 136.70 | XLON | xZKAsurvWxf |
| 15/03/2022 | 10:58:47 | 1612 | 136.40 | XLON | xZKAsurvkWU |
| 15/03/2022 | 10:58:47 | 840 | 136.45 | XLON | xZKAsurvkZW |
| 15/03/2022 | 10:58:47 | 1455 | 136.45 | XLON | xZKAsurvkZY |
| 15/03/2022 | 10:56:54 | 1043 | 136.70 | XLON | xZKAsurvl59 |
| 15/03/2022 | 10:56:54 | 145 | 136.70 | XLON | xZKAsurvl5B |
| 15/03/2022 | 10:56:54 | 3521 | 136.75 | XLON | xZKAsurvl5F |
| 15/03/2022 | 10:56:52 | 1305 | 136.85 | XLON | xZKAsurvl1X |
| 15/03/2022 | 10:56:52 | 2398 | 136.85 | XLON | xZKAsurvl1l |
| 15/03/2022 | 10:56:45 | 666 | 136.85 | XLON | xZKAsurvlE9 |
| 15/03/2022 | 10:56:45 | 515 | 136.85 | XLON | xZKAsurvlEB |
| 15/03/2022 | 10:55:13 | 784 | 136.60 | XLON | xZKAsurvjkE |
| 15/03/2022 | 10:55:09 | 1146 | 136.60 | XLON | xZKAsurvjqW |
| 15/03/2022 | 10:55:09 | 12 | 136.60 | XLON | xZKAsurvjqY |
| 15/03/2022 | 10:54:38 | 784 | 136.60 | XLON | xZKAsurvjAP |
| 15/03/2022 | 10:54:38 | 1839 | 136.60 | XLON | xZKAsurvjK7 |
| 15/03/2022 | 10:53:48 | 2094 | 136.55 | XLON | xZKAsurvgmo |
| 15/03/2022 | 10:53:48 | 366 | 136.55 | XLON | xZKAsurvgmq |
| 15/03/2022 | 10:51:14 | 2288 | 136.40 | XLON | xZKAsurvegn |
| 15/03/2022 | 10:51:14 | 784 | 136.40 | XLON | xZKAsurveg7 |
| 15/03/2022 | 10:51:14 | 4099 | 136.40 | XLON | xZKAsurvegK |
| 15/03/2022 | 10:45:58 | 1706 | 135.95 | XLON | xZKAsurvKmL |
| 15/03/2022 | 10:44:58 | 170 | 135.95 | XLON | xZKAsurvLvg |
| 15/03/2022 | 10:44:58 | 1198 | 136.00 | XLON | xZKAsurvLx$ |
| 15/03/2022 | 10:44:52 | 1695 | 136.00 | XLON | xZKAsurvL7z |
| 15/03/2022 | 10:44:52 | 1823 | 135.95 | XLON | xZKAsurvL6d |
| 15/03/2022 | 10:43:51 | 1500 | 136.00 | XLON | xZKAsurvIvq |
| 15/03/2022 | 10:42:39 | 1408 | 136.00 | XLON | xZKAsurvJBB |
| 15/03/2022 | 10:41:34 | 545 | 135.95 | XLON | xZKAsurvG5t |
| 15/03/2022 | 10:41:34 | 955 | 135.95 | XLON | xZKAsurvG5v |
| 15/03/2022 | 10:40:49 | 124 | 136.05 | XLON | xZKAsurvHWZ |
| 15/03/2022 | 10:40:49 | 1748 | 136.05 | XLON | xZKAsurvHWb |
| 15/03/2022 | 10:39:53 | 1536 | 136.20 | XLON | xZKAsurvHGZ |
| 15/03/2022 | 10:39:53 | 2195 | 136.25 | XLON | xZKAsurvHGd |
| 15/03/2022 | 10:39:51 | 434 | 136.35 | XLON | xZKAsurvHIc |
| 15/03/2022 | 10:39:51 | 1106 | 136.35 | XLON | xZKAsurvHIY |
| 15/03/2022 | 10:39:51 | 950 | 136.35 | XLON | xZKAsurvHIa |
| 15/03/2022 | 10:39:06 | 431 | 136.35 | XLON | xZKAsurvUsf |
| 15/03/2022 | 10:39:06 | 890 | 136.35 | XLON | xZKAsurvUsh |
| 15/03/2022 | 10:39:06 | 1856 | 136.30 | XLON | xZKAsurvUsk |
| 15/03/2022 | 10:35:11 | 479 | 136.30 | XLON | xZKAsurvTis |
| 15/03/2022 | 10:35:10 | 2062 | 136.35 | XLON | xZKAsurvTiQ |
| 15/03/2022 | 10:35:10 | 2934 | 136.40 | XLON | xZKAsurvTiV |
| 15/03/2022 | 10:34:56 | 675 | 136.50 | XLON | xZKAsurvT$k |
| 15/03/2022 | 10:34:56 | 217 | 136.50 | XLON | xZKAsurvT$m |
| 15/03/2022 | 10:34:56 | 3969 | 136.50 | XLON | xZKAsurvT$y |
| 15/03/2022 | 10:34:32 | 501 | 136.40 | XLON | xZKAsurvTIJ |
| 15/03/2022 | 10:34:32 | 1343 | 136.40 | XLON | xZKAsurvTIL |
| 15/03/2022 | 10:32:05 | 116 | 136.35 | XLON | xZKAsurvOaW |
| 15/03/2022 | 10:32:05 | 734 | 136.35 | XLON | xZKAsurvOaY |
| 15/03/2022 | 10:32:05 | 1294 | 136.30 | XLON | xZKAsurvOar |
| 15/03/2022 | 10:32:05 | 1709 | 136.35 | XLON | xZKAsurvOat |
| 15/03/2022 | 10:32:05 | 133 | 136.35 | XLON | xZKAsurvOav |
| 15/03/2022 | 10:28:47 | 1088 | 136.25 | XLON | xZKAsurv7g5 |
| 15/03/2022 | 10:28:47 | 1550 | 136.30 | XLON | xZKAsurv7g7 |
| 15/03/2022 | 10:28:47 | 2744 | 136.35 | XLON | xZKAsurv7gG |
| 15/03/2022 | 10:28:34 | 2107 | 136.45 | XLON | xZKAsurv7zL |
| 15/03/2022 | 10:28:34 | 1500 | 136.45 | XLON | xZKAsurv7zN |
| 15/03/2022 | 10:28:32 | 1226 | 136.45 | XLON | xZKAsurv7vp |
| 15/03/2022 | 10:28:27 | 1231 | 136.45 | XLON | xZKAsurv747 |
| 15/03/2022 | 10:28:27 | 1298 | 136.45 | XLON | xZKAsurv74E |
| 15/03/2022 | 10:28:24 | 1849 | 136.50 | XLON | xZKAsurv76I |
| 15/03/2022 | 10:27:06 | 1843 | 136.50 | XLON | xZKAsurv43O |
| 15/03/2022 | 10:23:57 | 1829 | 136.40 | XLON | xZKAsurv2QO |
| 15/03/2022 | 10:23:37 | 1673 | 136.40 | XLON | xZKAsurv3q1 |
| 15/03/2022 | 10:23:28 | 1500 | 136.50 | XLON | xZKAsurv3pe |
| 15/03/2022 | 10:23:28 | 2289 | 136.50 | XLON | xZKAsurv3pc |
| 15/03/2022 | 10:23:28 | 1955 | 136.45 | XLON | xZKAsurv3pz |
| 15/03/2022 | 10:20:42 | 1057 | 136.30 | XLON | xZKAsurv1x5 |
| 15/03/2022 | 10:20:42 | 1143 | 136.35 | XLON | xZKAsurv1x7 |
| 15/03/2022 | 10:20:42 | 364 | 136.35 | XLON | xZKAsurv1x9 |
| 15/03/2022 | 10:19:25 | 1816 | 136.35 | XLON | xZKAsurvEmt |
| 15/03/2022 | 10:19:22 | 1576 | 136.40 | XLON | xZKAsurvEp@ |
| 15/03/2022 | 10:19:05 | 1257 | 136.45 | XLON | xZKAsurvE6a |
| 15/03/2022 | 10:19:05 | 243 | 136.45 | XLON | xZKAsurvE6c |
| 15/03/2022 | 10:17:48 | 1135 | 136.55 | XLON | xZKAsurvFz$ |
| 15/03/2022 | 10:17:48 | 1387 | 136.60 | XLON | xZKAsurvFz5 |
| 15/03/2022 | 10:17:17 | 1189 | 136.65 | XLON | xZKAsurvFMn |
| 15/03/2022 | 10:17:05 | 2120 | 136.70 | XLON | xZKAsurvFUK |
| 15/03/2022 | 10:15:51 | 943 | 136.75 | XLON | xZKAsurvCMp |
| 15/03/2022 | 10:15:51 | 1345 | 136.80 | XLON | xZKAsurvCMt |
| 15/03/2022 | 10:15:39 | 2433 | 136.70 | XLON | xZKAsurvCUO |
| 15/03/2022 | 10:15:22 | 2411 | 136.80 | XLON | xZKAsurvDia |
| 15/03/2022 | 10:15:22 | 2419 | 136.80 | XLON | xZKAsurvDiS |
| 15/03/2022 | 10:15:09 | 387 | 136.75 | XLON | xZKAsurvDpC |
| 15/03/2022 | 10:15:09 | 1451 | 136.75 | XLON | xZKAsurvDpE |
| 15/03/2022 | 10:13:30 | 1410 | 136.55 | XLON | xZKAsurvAwo |
| 15/03/2022 | 10:11:19 | 1380 | 136.15 | XLON | xZKAsurvBOm |
| 15/03/2022 | 10:11:19 | 1978 | 136.20 | XLON | xZKAsurvBO9 |
| 15/03/2022 | 10:10:57 | 2192 | 136.30 | XLON | xZKAsurv8f4 |
| 15/03/2022 | 10:10:57 | 1500 | 136.30 | XLON | xZKAsurv8f6 |
| 15/03/2022 | 10:09:35 | 2922 | 136.10 | XLON | xZKAsurv9iy |
| 15/03/2022 | 10:08:22 | 1943 | 135.85 | XLON | xZKAsurv9SM |
| 15/03/2022 | 10:08:22 | 461 | 135.85 | XLON | xZKAsurv9SO |
| 15/03/2022 | 10:06:36 | 2252 | 135.80 | XLON | xZKAsurwsV6 |
| 15/03/2022 | 10:06:36 | 2838 | 135.80 | XLON | xZKAsurwsUc |
| 15/03/2022 | 10:04:09 | 2068 | 135.80 | XLON | xZKAsurwqyT |
| 15/03/2022 | 10:04:09 | 2939 | 135.85 | XLON | xZKAsurwqyV |
| 15/03/2022 | 10:03:42 | 1830 | 135.95 | XLON | xZKAsurwqMo |
| 15/03/2022 | 10:00:27 | 1046 | 135.85 | XLON | xZKAsurwp6m |
| 15/03/2022 | 10:00:27 | 1802 | 135.80 | XLON | xZKAsurwp6s |
| 15/03/2022 | 09:59:10 | 931 | 135.85 | XLON | xZKAsurwm4V |
| 15/03/2022 | 09:58:39 | 274 | 136.00 | XLON | xZKAsurwmUw |
| 15/03/2022 | 09:58:39 | 795 | 136.00 | XLON | xZKAsurwmUy |
| 15/03/2022 | 09:58:39 | 1838 | 136.00 | XLON | xZKAsurwmU@ |
| 15/03/2022 | 09:58:37 | 2971 | 136.05 | XLON | xZKAsurwmOf |
| 15/03/2022 | 09:58:14 | 1500 | 136.15 | XLON | xZKAsurwngg |
| 15/03/2022 | 09:58:14 | 865 | 136.15 | XLON | xZKAsurwnge |
| 15/03/2022 | 09:54:51 | 1747 | 136.15 | XLON | xZKAsurw$4v |
| 15/03/2022 | 09:54:25 | 1027 | 136.20 | XLON | xZKAsurw$E$ |
| 15/03/2022 | 09:54:02 | 1709 | 136.20 | XLON | xZKAsurw$Su |
| 15/03/2022 | 09:54:02 | 2907 | 136.25 | XLON | xZKAsurw$SC |
| 15/03/2022 | 09:52:37 | 2075 | 136.20 | XLON | xZKAsurwyId |
| 15/03/2022 | 09:52:08 | 2594 | 136.15 | XLON | xZKAsurwzYc |
| 15/03/2022 | 09:51:32 | 1270 | 136.20 | XLON | xZKAsurwz@F |
| 15/03/2022 | 09:51:32 | 1731 | 136.25 | XLON | xZKAsurwz@H |
| 15/03/2022 | 09:51:06 | 1232 | 136.30 | XLON | xZKAsurwz3E |
| 15/03/2022 | 09:50:11 | 1808 | 136.20 | XLON | xZKAsurwwig |
| 15/03/2022 | 09:50:11 | 460 | 136.25 | XLON | xZKAsurwwio |
| 15/03/2022 | 09:50:11 | 1349 | 136.25 | XLON | xZKAsurwwiq |
| 15/03/2022 | 09:48:23 | 1355 | 136.20 | XLON | xZKAsurwxyR |
| 15/03/2022 | 09:48:11 | 784 | 136.20 | XLON | xZKAsurwx7S |
| 15/03/2022 | 09:48:11 | 4900 | 136.20 | XLON | xZKAsurwx6b |
| 15/03/2022 | 09:47:28 | 1927 | 136.10 | XLON | xZKAsurwxRC |
| 15/03/2022 | 09:47:27 | 1922 | 136.15 | XLON | xZKAsurwubu |
| 15/03/2022 | 09:44:06 | 1801 | 135.80 | XLON | xZKAsurwcl1 |
| 15/03/2022 | 09:42:54 | 2128 | 135.90 | XLON | xZKAsurwcKo |
| 15/03/2022 | 09:40:22 | 1580 | 136.05 | XLON | xZKAsurwaeZ |
| 15/03/2022 | 09:40:22 | 948 | 136.10 | XLON | xZKAsurwaen |
| 15/03/2022 | 09:40:22 | 1083 | 136.10 | XLON | xZKAsurwaep |
| 15/03/2022 | 09:40:21 | 1104 | 136.20 | XLON | xZKAsurwaeI |
| 15/03/2022 | 09:40:21 | 10 | 136.20 | XLON | xZKAsurwaeM |
| 15/03/2022 | 09:40:21 | 638 | 136.20 | XLON | xZKAsurwaeK |
| 15/03/2022 | 09:38:15 | 1046 | 135.40 | XLON | xZKAsurwbPE |
| 15/03/2022 | 09:38:14 | 703 | 135.45 | XLON | xZKAsurwbOw |
| 15/03/2022 | 09:38:14 | 1148 | 135.50 | XLON | xZKAsurwbO$ |
| 15/03/2022 | 09:37:28 | 1749 | 135.55 | XLON | xZKAsurwY$E |
| 15/03/2022 | 09:37:07 | 1969 | 135.60 | XLON | xZKAsurwYDZ |
| 15/03/2022 | 09:37:07 | 523 | 135.60 | XLON | xZKAsurwYDb |
| 15/03/2022 | 09:37:06 | 1261 | 135.55 | XLON | xZKAsurwYD9 |
| 15/03/2022 | 09:37:06 | 1796 | 135.60 | XLON | xZKAsurwYDB |
| 15/03/2022 | 09:36:25 | 609 | 135.65 | XLON | xZKAsurwZYz |
| 15/03/2022 | 09:36:25 | 574 | 135.65 | XLON | xZKAsurwZY$ |
| 15/03/2022 | 09:36:25 | 1797 | 135.60 | XLON | xZKAsurwZY7 |
| 15/03/2022 | 09:34:05 | 2739 | 135.65 | XLON | xZKAsurwW8w |
| 15/03/2022 | 09:34:05 | 2040 | 135.65 | XLON | xZKAsurwW8J |
| 15/03/2022 | 09:33:51 | 1795 | 135.70 | XLON | xZKAsurwWSq |
| 15/03/2022 | 09:32:43 | 1794 | 135.70 | XLON | xZKAsurwX2l |
| 15/03/2022 | 09:31:35 | 130 | 135.55 | XLON | xZKAsurwkqb |
| 15/03/2022 | 09:31:35 | 2988 | 135.60 | XLON | xZKAsurwkqt |
| 15/03/2022 | 09:29:44 | 1701 | 135.60 | XLON | xZKAsurwlgg |
| 15/03/2022 | 09:28:22 | 1046 | 135.75 | XLON | xZKAsurwiez |
| 15/03/2022 | 09:28:22 | 1651 | 135.80 | XLON | xZKAsurwie3 |
| 15/03/2022 | 09:28:00 | 1056 | 135.85 | XLON | xZKAsurwixV |
| 15/03/2022 | 09:28:00 | 1046 | 135.90 | XLON | xZKAsurwiwb |
| 15/03/2022 | 09:27:20 | 1732 | 135.85 | XLON | xZKAsurwjb$ |
| 15/03/2022 | 09:27:20 | 2467 | 135.90 | XLON | xZKAsurwjb6 |
| 15/03/2022 | 09:26:30 | 1001 | 135.85 | XLON | xZKAsurwj82 |
| 15/03/2022 | 09:26:30 | 1402 | 135.95 | XLON | xZKAsurwjB3 |
| 15/03/2022 | 09:26:30 | 1660 | 135.90 | XLON | xZKAsurwjBC |
| 15/03/2022 | 09:26:30 | 1259 | 135.95 | XLON | xZKAsurwjBN |
| 15/03/2022 | 09:26:30 | 1792 | 136.00 | XLON | xZKAsurwjBP |
| 15/03/2022 | 09:25:30 | 8625 | 136.00 | XLON | xZKAsurwgzw |
| 15/03/2022 | 09:23:00 | 1791 | 135.40 | XLON | xZKAsurweoj |
| 15/03/2022 | 09:21:48 | 1217 | 135.40 | XLON | xZKAsurwfsW |
| 15/03/2022 | 09:21:48 | 1046 | 135.40 | XLON | xZKAsurwfsd |
| 15/03/2022 | 09:21:45 | 171 | 135.45 | XLON | xZKAsurwfp6 |
| 15/03/2022 | 09:21:45 | 1175 | 135.45 | XLON | xZKAsurwfop |
| 15/03/2022 | 09:21:45 | 1256 | 135.45 | XLON | xZKAsurwfou |
| 15/03/2022 | 09:21:45 | 410 | 135.50 | XLON | xZKAsurwfow |
| 15/03/2022 | 09:21:45 | 1391 | 135.50 | XLON | xZKAsurwfoy |
| 15/03/2022 | 09:18:00 | 1189 | 135.35 | XLON | xZKAsurwN14 |
| 15/03/2022 | 09:16:49 | 682 | 135.65 | XLON | xZKAsurwKrI |
| 15/03/2022 | 09:16:49 | 191 | 135.65 | XLON | xZKAsurwKrK |
| 15/03/2022 | 09:16:49 | 1243 | 135.70 | XLON | xZKAsurwKqe |
| 15/03/2022 | 09:16:46 | 1696 | 135.75 | XLON | xZKAsurwKsw |
| 15/03/2022 | 09:16:46 | 673 | 135.75 | XLON | xZKAsurwKsy |
| 15/03/2022 | 09:16:28 | 3879 | 135.85 | XLON | xZKAsurwKvk |
| 15/03/2022 | 09:16:27 | 4057 | 135.85 | XLON | xZKAsurwKvz |
| 15/03/2022 | 09:16:27 | 3991 | 135.85 | XLON | xZKAsurwKv7 |
| 15/03/2022 | 09:12:00 | 1924 | 135.15 | XLON | xZKAsurwIUf |
| 15/03/2022 | 09:11:57 | 832 | 135.20 | XLON | xZKAsurwIOG |
| 15/03/2022 | 09:11:57 | 1380 | 135.25 | XLON | xZKAsurwIRW |
| 15/03/2022 | 09:11:42 | 832 | 135.35 | XLON | xZKAsurwJlo |
| 15/03/2022 | 09:11:42 | 2027 | 135.35 | XLON | xZKAsurwJly |
| 15/03/2022 | 09:11:42 | 1993 | 135.35 | XLON | xZKAsurwJl0 |
| 15/03/2022 | 09:11:42 | 42 | 135.35 | XLON | xZKAsurwJl@ |
| 15/03/2022 | 09:11:42 | 1500 | 135.30 | XLON | xZKAsurwJl8 |
| 15/03/2022 | 09:11:42 | 907 | 135.35 | XLON | xZKAsurwJl6 |
| 15/03/2022 | 09:11:42 | 1800 | 135.25 | XLON | xZKAsurwJlF |
| 15/03/2022 | 09:09:13 | 1257 | 134.95 | XLON | xZKAsurwGGD |
| 15/03/2022 | 09:07:48 | 2193 | 134.95 | XLON | xZKAsurwH9X |
| 15/03/2022 | 09:05:27 | 238 | 134.85 | XLON | xZKAsurwVqj |
| 15/03/2022 | 09:05:27 | 1276 | 134.85 | XLON | xZKAsurwVql |
| 15/03/2022 | 09:05:27 | 1900 | 134.85 | XLON | xZKAsurwVqn |
| 15/03/2022 | 09:05:27 | 1254 | 134.80 | XLON | xZKAsurwVqw |
| 15/03/2022 | 09:02:01 | 75 | 134.80 | XLON | xZKAsurwTeo |
| 15/03/2022 | 09:02:01 | 2315 | 134.85 | XLON | xZKAsurwTeq |
| 15/03/2022 | 09:02:01 | 2315 | 134.90 | XLON | xZKAsurwTey |
| 15/03/2022 | 08:59:34 | 1030 | 134.90 | XLON | xZKAsurwQSe |
| 15/03/2022 | 08:59:34 | 1855 | 134.95 | XLON | xZKAsurwQSn |
| 15/03/2022 | 08:58:04 | 801 | 134.80 | XLON | xZKAsurwRLu |
| 15/03/2022 | 08:57:36 | 1052 | 134.95 | XLON | xZKAsurwRQj |
| 15/03/2022 | 08:57:36 | 1008 | 134.95 | XLON | xZKAsurwRQy |
| 15/03/2022 | 08:56:52 | 1261 | 135.05 | XLON | xZKAsurwOz4 |
| 15/03/2022 | 08:56:31 | 1046 | 135.10 | XLON | xZKAsurwO5R |
| 15/03/2022 | 08:54:42 | 1034 | 135.20 | XLON | xZKAsurwP5x |
| 15/03/2022 | 08:54:42 | 1474 | 135.25 | XLON | xZKAsurwP51 |
| 15/03/2022 | 08:54:42 | 1034 | 135.30 | XLON | xZKAsurwP54 |
| 15/03/2022 | 08:54:42 | 1474 | 135.35 | XLON | xZKAsurwP56 |
| 15/03/2022 | 08:53:23 | 1500 | 135.35 | XLON | xZKAsurw6e8 |
| 15/03/2022 | 08:52:56 | 890 | 135.40 | XLON | xZKAsurw6x3 |
| 15/03/2022 | 08:52:56 | 890 | 135.45 | XLON | xZKAsurw6x9 |
| 15/03/2022 | 08:52:01 | 1351 | 135.40 | XLON | xZKAsurw6Tl |
| 15/03/2022 | 08:52:01 | 201 | 135.40 | XLON | xZKAsurw6Tn |
| 15/03/2022 | 08:52:00 | 1469 | 135.45 | XLON | xZKAsurw6Tv |
| 15/03/2022 | 08:51:37 | 2091 | 135.50 | XLON | xZKAsurw7W8 |
| 15/03/2022 | 08:50:39 | 1583 | 135.40 | XLON | xZKAsurw72V |
| 15/03/2022 | 08:48:34 | 1499 | 135.45 | XLON | xZKAsurw4Fz |
| 15/03/2022 | 08:48:34 | 1499 | 135.50 | XLON | xZKAsurw4F3 |
| 15/03/2022 | 08:47:27 | 277 | 135.60 | XLON | xZKAsurw5qY |
| 15/03/2022 | 08:47:26 | 1555 | 135.65 | XLON | xZKAsurw5q4 |
| 15/03/2022 | 08:47:26 | 1993 | 135.70 | XLON | xZKAsurw5qI |
| 15/03/2022 | 08:46:29 | 2374 | 135.75 | XLON | xZKAsurw5Lx |
| 15/03/2022 | 08:44:38 | 1273 | 135.80 | XLON | xZKAsurw2Lz |
| 15/03/2022 | 08:44:38 | 1813 | 135.85 | XLON | xZKAsurw2L$ |
| 15/03/2022 | 08:43:01 | 1608 | 135.70 | XLON | xZKAsurw38e |
| 15/03/2022 | 08:42:36 | 1510 | 135.75 | XLON | xZKAsurw3Vo |
| 15/03/2022 | 08:41:15 | 1478 | 135.80 | XLON | xZKAsurw0Dn |
| 15/03/2022 | 08:40:55 | 1261 | 135.85 | XLON | xZKAsurw0K$ |
| 15/03/2022 | 08:40:47 | 1081 | 135.90 | XLON | xZKAsurw0IG |
| 15/03/2022 | 08:40:47 | 296 | 135.90 | XLON | xZKAsurw0II |
| 15/03/2022 | 08:39:57 | 1698 | 135.90 | XLON | xZKAsurw1t@ |
| 15/03/2022 | 08:38:34 | 1203 | 135.90 | XLON | xZKAsurw1SU |
| 15/03/2022 | 08:37:39 | 1371 | 135.85 | XLON | xZKAsurwEpS |
| 15/03/2022 | 08:36:46 | 340 | 136.10 | XLON | xZKAsurwEHw |
| 15/03/2022 | 08:36:46 | 572 | 136.10 | XLON | xZKAsurwEHy |
| 15/03/2022 | 08:36:43 | 434 | 136.15 | XLON | xZKAsurwEGy |
| 15/03/2022 | 08:36:43 | 1222 | 136.15 | XLON | xZKAsurwEG@ |
| 15/03/2022 | 08:36:43 | 2358 | 136.20 | XLON | xZKAsurwEG0 |
| 15/03/2022 | 08:35:54 | 1500 | 136.20 | XLON | xZKAsurwFgp |
| 15/03/2022 | 08:33:08 | 1590 | 135.90 | XLON | xZKAsurwC1N |
| 15/03/2022 | 08:33:08 | 1590 | 135.95 | XLON | xZKAsurwC1U |
| 15/03/2022 | 08:33:02 | 1865 | 136.00 | XLON | xZKAsurwCCr |
| 15/03/2022 | 08:33:02 | 2343 | 136.05 | XLON | xZKAsurwCCt |
| 15/03/2022 | 08:30:48 | 1036 | 136.00 | XLON | xZKAsurwDLQ |
| 15/03/2022 | 08:30:48 | 342 | 136.00 | XLON | xZKAsurwDLS |
| 15/03/2022 | 08:30:14 | 871 | 136.30 | XLON | xZKAsurwAif |
| 15/03/2022 | 08:29:54 | 1039 | 136.40 | XLON | xZKAsurwAma |
| 15/03/2022 | 08:29:17 | 1046 | 136.10 | XLON | xZKAsurwA8J |
| 15/03/2022 | 08:29:17 | 1223 | 136.15 | XLON | xZKAsurwABd |
| 15/03/2022 | 08:28:12 | 861 | 136.45 | XLON | xZKAsurwBwK |
| 15/03/2022 | 08:28:12 | 519 | 136.50 | XLON | xZKAsurwBwU |
| 15/03/2022 | 08:28:12 | 265 | 136.50 | XLON | xZKAsurwB5W |
| 15/03/2022 | 08:28:12 | 1304 | 136.55 | XLON | xZKAsurwB5Y |
| 15/03/2022 | 08:26:40 | 826 | 136.45 | XLON | xZKAsurw8mX |
| 15/03/2022 | 08:26:11 | 1255 | 136.55 | XLON | xZKAsurw8Cf |
| 15/03/2022 | 08:26:11 | 1238 | 136.65 | XLON | xZKAsurw8C2 |
| 15/03/2022 | 08:26:11 | 394 | 136.70 | XLON | xZKAsurw8C4 |
| 15/03/2022 | 08:26:11 | 1369 | 136.70 | XLON | xZKAsurw8C6 |
| 15/03/2022 | 08:24:14 | 710 | 136.55 | XLON | xZKAsurw9UG |
| 15/03/2022 | 08:24:14 | 1581 | 136.60 | XLON | xZKAsurw9UI |
| 15/03/2022 | 08:24:10 | 1581 | 136.65 | XLON | xZKAsurw9OF |
| 15/03/2022 | 08:22:01 | 938 | 137.10 | XLON | xZKAsurxtpv |
| 15/03/2022 | 08:22:01 | 938 | 137.15 | XLON | xZKAsurxtp2 |
| 15/03/2022 | 08:21:55 | 435 | 137.25 | XLON | xZKAsurxt@@ |
| 15/03/2022 | 08:21:55 | 611 | 137.25 | XLON | xZKAsurxt@0 |
| 15/03/2022 | 08:21:03 | 1471 | 137.20 | XLON | xZKAsurxtRr |
| 15/03/2022 | 08:21:03 | 1709 | 137.25 | XLON | xZKAsurxtRs |
| 15/03/2022 | 08:19:32 | 1365 | 137.25 | XLON | xZKAsurxqO9 |
| 15/03/2022 | 08:19:31 | 1398 | 137.30 | XLON | xZKAsurxqQb |
| 15/03/2022 | 08:19:31 | 655 | 137.35 | XLON | xZKAsurxqQc |
| 15/03/2022 | 08:19:31 | 391 | 137.35 | XLON | xZKAsurxqQe |
| 15/03/2022 | 08:19:28 | 1398 | 137.40 | XLON | xZKAsurxra7 |
| 15/03/2022 | 08:18:51 | 1300 | 137.40 | XLON | xZKAsurxrps |
| 15/03/2022 | 08:18:35 | 1864 | 137.25 | XLON | xZKAsurxr4S |
| 15/03/2022 | 08:18:35 | 318 | 137.25 | XLON | xZKAsurxr4U |
| 15/03/2022 | 08:16:52 | 1404 | 137.30 | XLON | xZKAsurxoEB |
| 15/03/2022 | 08:15:52 | 1850 | 137.40 | XLON | xZKAsurxpet |
| 15/03/2022 | 08:15:52 | 2416 | 137.45 | XLON | xZKAsurxpe@ |
| 15/03/2022 | 08:14:34 | 1708 | 137.30 | XLON | xZKAsurxpHR |
| 15/03/2022 | 08:14:21 | 1331 | 137.45 | XLON | xZKAsurxpOZ |
| 15/03/2022 | 08:14:21 | 2207 | 137.50 | XLON | xZKAsurxpOb |
| 15/03/2022 | 08:12:48 | 872 | 137.30 | XLON | xZKAsurxmPj |
| 15/03/2022 | 08:12:48 | 872 | 137.35 | XLON | xZKAsurxmPr |
| 15/03/2022 | 08:12:48 | 1243 | 137.40 | XLON | xZKAsurxmPt |
| 15/03/2022 | 08:12:19 | 1464 | 137.45 | XLON | xZKAsurxnhW |
| 15/03/2022 | 08:12:19 | 1464 | 137.50 | XLON | xZKAsurxnhY |
| 15/03/2022 | 08:11:34 | 4391 | 137.70 | XLON | xZKAsurxnDM |
| 15/03/2022 | 08:11:34 | 4625 | 137.70 | XLON | xZKAsurxnCs |
| 15/03/2022 | 08:11:34 | 887 | 137.65 | XLON | xZKAsurxnC3 |
| 15/03/2022 | 08:11:34 | 1267 | 137.70 | XLON | xZKAsurxnC5 |
| 15/03/2022 | 08:10:26 | 1264 | 137.75 | XLON | xZKAsurx@$V |
| 15/03/2022 | 08:09:43 | 2156 | 137.95 | XLON | xZKAsurx@GO |
| 15/03/2022 | 08:09:42 | 889 | 137.95 | XLON | xZKAsurx@JF |
| 15/03/2022 | 08:09:42 | 1270 | 138.00 | XLON | xZKAsurx@JH |
| 15/03/2022 | 08:09:21 | 1271 | 138.05 | XLON | xZKAsurx$c6 |
| 15/03/2022 | 08:09:21 | 1271 | 138.10 | XLON | xZKAsurx$cN |
| 15/03/2022 | 08:09:11 | 894 | 138.20 | XLON | xZKAsurx$l7 |
| 15/03/2022 | 08:09:11 | 1046 | 138.25 | XLON | xZKAsurx$l9 |
| 15/03/2022 | 08:09:09 | 1275 | 138.30 | XLON | xZKAsurx$kd |
| 15/03/2022 | 08:08:57 | 1272 | 138.35 | XLON | xZKAsurx$m4 |
| 15/03/2022 | 08:07:50 | 11 | 138.10 | XLON | xZKAsurxyeJ |
| 15/03/2022 | 08:07:43 | 896 | 137.95 | XLON | xZKAsurxyqk |
| 15/03/2022 | 08:07:43 | 1046 | 138.00 | XLON | xZKAsurxyqm |
| 15/03/2022 | 08:07:41 | 1265 | 138.05 | XLON | xZKAsurxyt1 |
| 15/03/2022 | 08:07:37 | 9 | 138.05 | XLON | xZKAsurxynq |
| 15/03/2022 | 08:06:55 | 1278 | 137.65 | XLON | xZKAsurxyNE |
| 15/03/2022 | 08:06:55 | 896 | 137.70 | XLON | xZKAsurxyNN |
| 15/03/2022 | 08:06:55 | 1279 | 137.75 | XLON | xZKAsurxyNP |
| 15/03/2022 | 08:05:08 | 894 | 136.90 | XLON | xZKAsurxwgh |
| 15/03/2022 | 08:05:08 | 1275 | 136.95 | XLON | xZKAsurxwgj |
| 15/03/2022 | 08:04:23 | 896 | 137.10 | XLON | xZKAsurxwHw |
| 15/03/2022 | 08:04:23 | 1275 | 137.15 | XLON | xZKAsurxwHy |
| 15/03/2022 | 08:02:40 | 1038 | 137.20 | XLON | xZKAsurxuo5 |
| 15/03/2022 | 08:02:40 | 1721 | 137.25 | XLON | xZKAsurxuo7 |
| 15/03/2022 | 08:02:40 | 2096 | 137.30 | XLON | xZKAsurxuo9 |
-Ends-
For further information please contact:
Taylor Wimpey plc Tel: +44 (0) 1494 558323
Alice Black, Group General Counsel and Company Secretary
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.
