29 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: | 28 March 2022 |
| Number of ordinary shares purchased: | 1,000,000 |
| Lowest price paid per share: | 132.30 pence |
| Highest price paid per share: | 135.25 pence |
| Average price paid per share: | 133.90 pence |
| Venue: | London Stock Exchange |
The Company intends to hold the purchased shares in treasury.
Following the above transaction, the Company holds 17,138,840 of its ordinary shares in treasury and has 3,631,788,625 shares in issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company will be 3,631,788,625 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: 28 March 2022
Investment firm: Citigroup Global Markets Limited
Individual transactions
| Date of Transaction | Time of Transaction | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
| 28/03/2022 | 16:27:59 | 2964 | 132.65 | XLON | xZKAexd5e5V |
| 28/03/2022 | 16:27:59 | 1176 | 132.65 | XLON | xZKAexd5e4Z |
| 28/03/2022 | 16:27:59 | 75 | 132.65 | XLON | xZKAexd5e4X |
| 28/03/2022 | 16:26:45 | 1014 | 132.60 | XLON | xZKAexd5fsm |
| 28/03/2022 | 16:25:47 | 1510 | 132.55 | XLON | xZKAexd5M@x |
| 28/03/2022 | 16:25:47 | 2285 | 132.55 | XLON | xZKAexd5M@z |
| 28/03/2022 | 16:25:32 | 2459 | 132.60 | XLON | xZKAexd5M3E |
| 28/03/2022 | 16:23:31 | 886 | 132.40 | XLON | xZKAexd5Kyy |
| 28/03/2022 | 16:23:29 | 1456 | 132.40 | XLON | xZKAexd5K@q |
| 28/03/2022 | 16:22:46 | 1014 | 132.55 | XLON | xZKAexd5Lja |
| 28/03/2022 | 16:22:46 | 1355 | 132.55 | XLON | xZKAexd5Ljv |
| 28/03/2022 | 16:21:59 | 334 | 132.75 | XLON | xZKAexd5LR0 |
| 28/03/2022 | 16:21:59 | 1111 | 132.75 | XLON | xZKAexd5LR2 |
| 28/03/2022 | 16:21:53 | 3346 | 132.75 | XLON | xZKAexd5Ijv |
| 28/03/2022 | 16:21:53 | 2422 | 132.75 | XLON | xZKAexd5Ijw |
| 28/03/2022 | 16:21:53 | 1691 | 132.80 | XLON | xZKAexd5Ij3 |
| 28/03/2022 | 16:21:53 | 114 | 132.80 | XLON | xZKAexd5Ij5 |
| 28/03/2022 | 16:21:53 | 2570 | 132.85 | XLON | xZKAexd5Ij8 |
| 28/03/2022 | 16:20:58 | 3453 | 132.85 | XLON | xZKAexd5JZh |
| 28/03/2022 | 16:20:58 | 611 | 132.85 | XLON | xZKAexd5JZl |
| 28/03/2022 | 16:19:09 | 145 | 132.70 | XLON | xZKAexd5HgM |
| 28/03/2022 | 16:16:56 | 1528 | 132.60 | XLON | xZKAexd5Vss |
| 28/03/2022 | 16:15:30 | 886 | 132.65 | XLON | xZKAexd5S8W |
| 28/03/2022 | 16:15:24 | 873 | 132.65 | XLON | xZKAexd5SN9 |
| 28/03/2022 | 16:15:24 | 733 | 132.65 | XLON | xZKAexd5SNB |
| 28/03/2022 | 16:15:24 | 443 | 132.65 | XLON | xZKAexd5SNM |
| 28/03/2022 | 16:15:24 | 1548 | 132.65 | XLON | xZKAexd5SNO |
| 28/03/2022 | 16:14:24 | 2265 | 132.65 | XLON | xZKAexd5TKQ |
| 28/03/2022 | 16:13:59 | 3571 | 132.70 | XLON | xZKAexd5QoJ |
| 28/03/2022 | 16:13:37 | 1776 | 132.60 | XLON | xZKAexd5QSt |
| 28/03/2022 | 16:13:09 | 385 | 132.65 | XLON | xZKAexd5R@0 |
| 28/03/2022 | 16:13:09 | 1816 | 132.65 | XLON | xZKAexd5R@O |
| 28/03/2022 | 16:10:38 | 2053 | 132.60 | XLON | xZKAexd56c7 |
| 28/03/2022 | 16:10:38 | 152 | 132.60 | XLON | xZKAexd56c9 |
| 28/03/2022 | 16:10:12 | 1679 | 132.60 | XLON | xZKAexd56yI |
| 28/03/2022 | 16:07:14 | 1014 | 132.45 | XLON | xZKAexd54K2 |
| 28/03/2022 | 16:07:11 | 1808 | 132.45 | XLON | xZKAexd54G1 |
| 28/03/2022 | 16:06:19 | 1014 | 132.50 | XLON | xZKAexd55ow |
| 28/03/2022 | 16:05:50 | 1014 | 132.50 | XLON | xZKAexd55FN |
| 28/03/2022 | 16:05:50 | 2467 | 132.50 | XLON | xZKAexd55FQ |
| 28/03/2022 | 16:04:23 | 1014 | 132.55 | XLON | xZKAexd528d |
| 28/03/2022 | 16:03:24 | 1454 | 132.50 | XLON | xZKAexd53@K |
| 28/03/2022 | 16:03:24 | 2072 | 132.55 | XLON | xZKAexd53@S |
| 28/03/2022 | 16:01:34 | 1722 | 132.45 | XLON | xZKAexd510z |
| 28/03/2022 | 16:01:33 | 134 | 132.50 | XLON | xZKAexd51Ek |
| 28/03/2022 | 16:01:33 | 2440 | 132.50 | XLON | xZKAexd51Km |
| 28/03/2022 | 16:01:33 | 1526 | 132.50 | XLON | xZKAexd51MJ |
| 28/03/2022 | 16:00:43 | 234 | 132.50 | XLON | xZKAexd5E2p |
| 28/03/2022 | 16:00:43 | 854 | 132.50 | XLON | xZKAexd5E2r |
| 28/03/2022 | 16:00:43 | 47 | 132.50 | XLON | xZKAexd5E2t |
| 28/03/2022 | 15:58:52 | 1822 | 132.45 | XLON | xZKAexd5CoX |
| 28/03/2022 | 15:57:33 | 1234 | 132.50 | XLON | xZKAexd5D5E |
| 28/03/2022 | 15:57:28 | 564 | 132.55 | XLON | xZKAexd5D6x |
| 28/03/2022 | 15:57:28 | 730 | 132.55 | XLON | xZKAexd5D6z |
| 28/03/2022 | 15:56:51 | 1842 | 132.60 | XLON | xZKAexd5AZk |
| 28/03/2022 | 15:56:16 | 4155 | 132.60 | XLON | xZKAexd5AC2 |
| 28/03/2022 | 15:56:16 | 402 | 132.60 | XLON | xZKAexd5AC4 |
| 28/03/2022 | 15:56:16 | 796 | 132.55 | XLON | xZKAexd5ACB |
| 28/03/2022 | 15:56:07 | 1458 | 132.55 | XLON | xZKAexd5ALr |
| 28/03/2022 | 15:55:49 | 1371 | 132.55 | XLON | xZKAexd5BbS |
| 28/03/2022 | 15:55:49 | 109 | 132.55 | XLON | xZKAexd5BbU |
| 28/03/2022 | 15:52:09 | 2133 | 132.55 | XLON | xZKAexd6saN |
| 28/03/2022 | 15:51:17 | 1790 | 132.55 | XLON | xZKAexd6s9y |
| 28/03/2022 | 15:50:24 | 1762 | 132.40 | XLON | xZKAexd6t4b |
| 28/03/2022 | 15:49:15 | 978 | 132.45 | XLON | xZKAexd6q62 |
| 28/03/2022 | 15:48:52 | 1437 | 132.50 | XLON | xZKAexd6qPd |
| 28/03/2022 | 15:48:49 | 3276 | 132.55 | XLON | xZKAexd6qRc |
| 28/03/2022 | 15:48:49 | 893 | 132.60 | XLON | xZKAexd6qRe |
| 28/03/2022 | 15:48:49 | 425 | 132.60 | XLON | xZKAexd6qRj |
| 28/03/2022 | 15:48:49 | 3466 | 132.60 | XLON | xZKAexd6qR0 |
| 28/03/2022 | 15:48:49 | 430 | 132.60 | XLON | xZKAexd6qRA |
| 28/03/2022 | 15:44:10 | 988 | 132.45 | XLON | xZKAexd6m3w |
| 28/03/2022 | 15:43:43 | 1408 | 132.50 | XLON | xZKAexd6mOd |
| 28/03/2022 | 15:43:41 | 120 | 132.50 | XLON | xZKAexd6mRs |
| 28/03/2022 | 15:43:41 | 1281 | 132.50 | XLON | xZKAexd6mRu |
| 28/03/2022 | 15:43:41 | 2532 | 132.60 | XLON | xZKAexd6mRy |
| 28/03/2022 | 15:43:41 | 785 | 132.60 | XLON | xZKAexd6mR4 |
| 28/03/2022 | 15:43:41 | 570 | 132.60 | XLON | xZKAexd6mR@ |
| 28/03/2022 | 15:43:41 | 704 | 132.60 | XLON | xZKAexd6mR0 |
| 28/03/2022 | 15:43:41 | 408 | 132.60 | XLON | xZKAexd6mR2 |
| 28/03/2022 | 15:40:10 | 1348 | 132.30 | XLON | xZKAexd6$1D |
| 28/03/2022 | 15:39:01 | 1170 | 132.35 | XLON | xZKAexd6y5K |
| 28/03/2022 | 15:37:57 | 957 | 132.45 | XLON | xZKAexd6z6U |
| 28/03/2022 | 15:37:48 | 1114 | 132.50 | XLON | xZKAexd6zEm |
| 28/03/2022 | 15:37:42 | 1319 | 132.55 | XLON | xZKAexd6zA4 |
| 28/03/2022 | 15:36:09 | 774 | 132.60 | XLON | xZKAexd6xaE |
| 28/03/2022 | 15:36:09 | 1132 | 132.65 | XLON | xZKAexd6xdy |
| 28/03/2022 | 15:36:09 | 448 | 132.60 | XLON | xZKAexd6xdB |
| 28/03/2022 | 15:36:09 | 637 | 132.60 | XLON | xZKAexd6xdD |
| 28/03/2022 | 15:36:09 | 575 | 132.60 | XLON | xZKAexd6xdF |
| 28/03/2022 | 15:36:09 | 2246 | 132.65 | XLON | xZKAexd6xdH |
| 28/03/2022 | 15:33:31 | 913 | 132.60 | XLON | xZKAexd6vud |
| 28/03/2022 | 15:33:31 | 665 | 132.60 | XLON | xZKAexd6vuf |
| 28/03/2022 | 15:32:49 | 1599 | 132.70 | XLON | xZKAexd6cYU |
| 28/03/2022 | 15:32:25 | 1510 | 132.70 | XLON | xZKAexd6cul |
| 28/03/2022 | 15:31:08 | 1008 | 132.60 | XLON | xZKAexd6dyd |
| 28/03/2022 | 15:31:00 | 1500 | 132.65 | XLON | xZKAexd6d5Y |
| 28/03/2022 | 15:31:00 | 1792 | 132.65 | XLON | xZKAexd6d5W |
| 28/03/2022 | 15:31:00 | 1359 | 132.60 | XLON | xZKAexd6d5h |
| 28/03/2022 | 15:30:43 | 1354 | 132.65 | XLON | xZKAexd6d98 |
| 28/03/2022 | 15:29:50 | 1500 | 132.65 | XLON | xZKAexd6aox |
| 28/03/2022 | 15:27:05 | 1014 | 132.75 | XLON | xZKAexd6Ytk |
| 28/03/2022 | 15:26:24 | 842 | 132.80 | XLON | xZKAexd6YTj |
| 28/03/2022 | 15:26:24 | 629 | 132.80 | XLON | xZKAexd6YTl |
| 28/03/2022 | 15:25:33 | 813 | 132.90 | XLON | xZKAexd6Z6$ |
| 28/03/2022 | 15:25:31 | 1014 | 132.95 | XLON | xZKAexd6Z6V |
| 28/03/2022 | 15:25:31 | 2367 | 132.95 | XLON | xZKAexd6Z1e |
| 28/03/2022 | 15:24:36 | 624 | 132.95 | XLON | xZKAexd6W2d |
| 28/03/2022 | 15:24:36 | 989 | 132.95 | XLON | xZKAexd6W2f |
| 28/03/2022 | 15:23:44 | 79 | 132.90 | XLON | xZKAexd6Xu8 |
| 28/03/2022 | 15:23:44 | 1342 | 132.90 | XLON | xZKAexd6XuO |
| 28/03/2022 | 15:22:06 | 1109 | 133.10 | XLON | xZKAexd6kQt |
| 28/03/2022 | 15:22:04 | 1706 | 133.10 | XLON | xZKAexd6lbJ |
| 28/03/2022 | 15:20:52 | 827 | 132.95 | XLON | xZKAexd6iep |
| 28/03/2022 | 15:20:23 | 1773 | 133.00 | XLON | xZKAexd6i2S |
| 28/03/2022 | 15:20:23 | 1325 | 133.00 | XLON | xZKAexd6iDe |
| 28/03/2022 | 15:19:02 | 977 | 133.20 | XLON | xZKAexd6jLj |
| 28/03/2022 | 15:18:56 | 856 | 133.25 | XLON | xZKAexd6jMg |
| 28/03/2022 | 15:18:56 | 291 | 133.30 | XLON | xZKAexd6jMi |
| 28/03/2022 | 15:18:56 | 928 | 133.30 | XLON | xZKAexd6jMk |
| 28/03/2022 | 15:17:24 | 1014 | 133.45 | XLON | xZKAexd6htu |
| 28/03/2022 | 15:17:24 | 1540 | 133.45 | XLON | xZKAexd6ht7 |
| 28/03/2022 | 15:16:25 | 3 | 133.50 | XLON | xZKAexd6egd |
| 28/03/2022 | 15:16:25 | 1543 | 133.50 | XLON | xZKAexd6egf |
| 28/03/2022 | 15:15:43 | 1137 | 133.45 | XLON | xZKAexd6eUI |
| 28/03/2022 | 15:15:05 | 286 | 133.35 | XLON | xZKAexd6f9d |
| 28/03/2022 | 15:15:05 | 1480 | 133.40 | XLON | xZKAexd6f9v |
| 28/03/2022 | 15:15:05 | 1984 | 133.40 | XLON | xZKAexd6f9C |
| 28/03/2022 | 15:14:08 | 2669 | 133.40 | XLON | xZKAexd6Mvr |
| 28/03/2022 | 15:11:29 | 1702 | 133.35 | XLON | xZKAexd6K40 |
| 28/03/2022 | 15:10:29 | 1308 | 133.45 | XLON | xZKAexd6L@t |
| 28/03/2022 | 15:10:29 | 1242 | 133.45 | XLON | xZKAexd6LvY |
| 28/03/2022 | 15:09:09 | 452 | 133.50 | XLON | xZKAexd6I2h |
| 28/03/2022 | 15:09:09 | 1052 | 133.50 | XLON | xZKAexd6I2j |
| 28/03/2022 | 15:09:09 | 2141 | 133.55 | XLON | xZKAexd6I2u |
| 28/03/2022 | 15:09:09 | 919 | 133.50 | XLON | xZKAexd6I2B |
| 28/03/2022 | 15:09:09 | 1310 | 133.55 | XLON | xZKAexd6I2F |
| 28/03/2022 | 15:06:45 | 1014 | 133.35 | XLON | xZKAexd6Hbd |
| 28/03/2022 | 15:06:45 | 2023 | 133.35 | XLON | xZKAexd6Hbj |
| 28/03/2022 | 15:05:42 | 1522 | 133.35 | XLON | xZKAexd6HOW |
| 28/03/2022 | 15:05:42 | 2165 | 133.40 | XLON | xZKAexd6HOY |
| 28/03/2022 | 15:03:31 | 1373 | 133.50 | XLON | xZKAexd6Snu |
| 28/03/2022 | 15:03:31 | 1555 | 133.50 | XLON | xZKAexd6SmY |
| 28/03/2022 | 15:03:24 | 1526 | 133.50 | XLON | xZKAexd6S2c |
| 28/03/2022 | 15:01:25 | 1063 | 133.60 | XLON | xZKAexd6QOS |
| 28/03/2022 | 15:01:25 | 1063 | 133.65 | XLON | xZKAexd6QRl |
| 28/03/2022 | 15:01:16 | 1530 | 133.70 | XLON | xZKAexd6RgR |
| 28/03/2022 | 15:01:16 | 2282 | 133.70 | XLON | xZKAexd6Rqq |
| 28/03/2022 | 15:00:01 | 1253 | 133.65 | XLON | xZKAexd6OLW |
| 28/03/2022 | 14:59:05 | 1294 | 133.70 | XLON | xZKAexd6P9K |
| 28/03/2022 | 14:59:05 | 1014 | 133.75 | XLON | xZKAexd6P9M |
| 28/03/2022 | 14:59:02 | 750 | 133.80 | XLON | xZKAexd6PKg |
| 28/03/2022 | 14:59:02 | 1500 | 133.80 | XLON | xZKAexd6PKk |
| 28/03/2022 | 14:59:02 | 927 | 133.75 | XLON | xZKAexd6PKv |
| 28/03/2022 | 14:59:02 | 1321 | 133.80 | XLON | xZKAexd6PKx |
| 28/03/2022 | 14:58:28 | 771 | 133.75 | XLON | xZKAexd66zo |
| 28/03/2022 | 14:58:11 | 1318 | 133.70 | XLON | xZKAexd66B6 |
| 28/03/2022 | 14:55:19 | 880 | 133.65 | XLON | xZKAexd65sw |
| 28/03/2022 | 14:55:19 | 1498 | 133.65 | XLON | xZKAexd65sy |
| 28/03/2022 | 14:55:04 | 1307 | 133.65 | XLON | xZKAexd65DE |
| 28/03/2022 | 14:52:23 | 1139 | 133.45 | XLON | xZKAexd60rF |
| 28/03/2022 | 14:52:21 | 282 | 133.50 | XLON | xZKAexd60qO |
| 28/03/2022 | 14:52:21 | 264 | 133.50 | XLON | xZKAexd60qQ |
| 28/03/2022 | 14:52:21 | 435 | 133.50 | XLON | xZKAexd60qS |
| 28/03/2022 | 14:52:21 | 374 | 133.50 | XLON | xZKAexd60qU |
| 28/03/2022 | 14:52:21 | 1931 | 133.55 | XLON | xZKAexd60tW |
| 28/03/2022 | 14:50:44 | 1639 | 133.60 | XLON | xZKAexd617T |
| 28/03/2022 | 14:49:40 | 1234 | 133.60 | XLON | xZKAexd6Ezn |
| 28/03/2022 | 14:49:04 | 1014 | 133.70 | XLON | xZKAexd6EOu |
| 28/03/2022 | 14:49:00 | 301 | 133.70 | XLON | xZKAexd6FdL |
| 28/03/2022 | 14:48:10 | 1781 | 133.75 | XLON | xZKAexd6FMh |
| 28/03/2022 | 14:48:10 | 2537 | 133.80 | XLON | xZKAexd6FMj |
| 28/03/2022 | 14:48:09 | 1012 | 133.85 | XLON | xZKAexd6FG2 |
| 28/03/2022 | 14:45:28 | 1421 | 133.85 | XLON | xZKAexd6Aqu |
| 28/03/2022 | 14:45:28 | 426 | 133.85 | XLON | xZKAexd6Asg |
| 28/03/2022 | 14:45:28 | 1204 | 133.85 | XLON | xZKAexd6Asi |
| 28/03/2022 | 14:44:03 | 1770 | 133.90 | XLON | xZKAexd6B0m |
| 28/03/2022 | 14:43:32 | 969 | 133.95 | XLON | xZKAexd68aO |
| 28/03/2022 | 14:43:10 | 1396 | 134.00 | XLON | xZKAexd68ma |
| 28/03/2022 | 14:42:12 | 1092 | 133.95 | XLON | xZKAexd69j1 |
| 28/03/2022 | 14:42:07 | 1576 | 133.95 | XLON | xZKAexd69gR |
| 28/03/2022 | 14:42:07 | 2180 | 133.95 | XLON | xZKAexd69ra |
| 28/03/2022 | 14:40:35 | 1383 | 134.00 | XLON | xZKAexd7s5H |
| 28/03/2022 | 14:40:24 | 1415 | 133.95 | XLON | xZKAexd7sF$ |
| 28/03/2022 | 14:39:24 | 1453 | 133.90 | XLON | xZKAexd7twx |
| 28/03/2022 | 14:39:10 | 14 | 133.95 | XLON | xZKAexd7tDv |
| 28/03/2022 | 14:39:10 | 1300 | 133.95 | XLON | xZKAexd7tDx |
| 28/03/2022 | 14:37:41 | 1014 | 133.90 | XLON | xZKAexd7qT@ |
| 28/03/2022 | 14:37:16 | 1362 | 133.95 | XLON | xZKAexd7rqJ |
| 28/03/2022 | 14:37:01 | 1621 | 134.00 | XLON | xZKAexd7r5N |
| 28/03/2022 | 14:36:26 | 1454 | 133.95 | XLON | xZKAexd7rOM |
| 28/03/2022 | 14:35:08 | 1014 | 133.80 | XLON | xZKAexd7pq4 |
| 28/03/2022 | 14:35:08 | 1280 | 133.80 | XLON | xZKAexd7pqE |
| 28/03/2022 | 14:34:17 | 1416 | 133.95 | XLON | xZKAexd7mdL |
| 28/03/2022 | 14:34:01 | 77 | 133.85 | XLON | xZKAexd7mmH |
| 28/03/2022 | 14:34:01 | 1017 | 133.85 | XLON | xZKAexd7mmJ |
| 28/03/2022 | 14:33:34 | 1216 | 133.85 | XLON | xZKAexd7mBv |
| 28/03/2022 | 14:33:04 | 1477 | 133.90 | XLON | xZKAexd7nkO |
| 28/03/2022 | 14:32:02 | 1315 | 133.60 | XLON | xZKAexd7@gG |
| 28/03/2022 | 14:32:02 | 586 | 133.60 | XLON | xZKAexd7@gV |
| 28/03/2022 | 14:32:02 | 580 | 133.60 | XLON | xZKAexd7@rX |
| 28/03/2022 | 14:31:32 | 1274 | 133.50 | XLON | xZKAexd7@Ee |
| 28/03/2022 | 14:30:36 | 789 | 133.75 | XLON | xZKAexd7$uP |
| 28/03/2022 | 14:30:36 | 1134 | 133.80 | XLON | xZKAexd7$wd |
| 28/03/2022 | 14:30:36 | 1560 | 133.80 | XLON | xZKAexd7$wA |
| 28/03/2022 | 14:30:35 | 2221 | 133.85 | XLON | xZKAexd7$4@ |
| 28/03/2022 | 14:27:49 | 865 | 133.20 | XLON | xZKAexd7wcd |
| 28/03/2022 | 14:27:48 | 904 | 133.20 | XLON | xZKAexd7wc5 |
| 28/03/2022 | 14:27:44 | 2005 | 133.20 | XLON | xZKAexd7wWT |
| 28/03/2022 | 14:25:44 | 1139 | 133.25 | XLON | xZKAexd7xe9 |
| 28/03/2022 | 14:25:05 | 1842 | 133.20 | XLON | xZKAexd7xFu |
| 28/03/2022 | 14:23:05 | 895 | 133.25 | XLON | xZKAexd7uBw |
| 28/03/2022 | 14:22:05 | 1701 | 133.30 | XLON | xZKAexd7vmd |
| 28/03/2022 | 14:21:05 | 990 | 133.35 | XLON | xZKAexd7vGZ |
| 28/03/2022 | 14:20:33 | 1410 | 133.35 | XLON | xZKAexd7chh |
| 28/03/2022 | 14:20:27 | 878 | 133.40 | XLON | xZKAexd7ctJ |
| 28/03/2022 | 14:20:27 | 1142 | 133.40 | XLON | xZKAexd7ctL |
| 28/03/2022 | 14:19:40 | 1452 | 133.55 | XLON | xZKAexd7cIy |
| 28/03/2022 | 14:16:02 | 980 | 133.60 | XLON | xZKAexd7bsr |
| 28/03/2022 | 14:15:24 | 1004 | 133.65 | XLON | xZKAexd7bBw |
| 28/03/2022 | 14:14:12 | 1567 | 133.75 | XLON | xZKAexd7YxW |
| 28/03/2022 | 14:14:12 | 2232 | 133.80 | XLON | xZKAexd7YxY |
| 28/03/2022 | 14:14:09 | 7041 | 133.90 | XLON | xZKAexd7YxQ |
| 28/03/2022 | 14:12:45 | 509 | 133.70 | XLON | xZKAexd7Zov |
| 28/03/2022 | 14:05:02 | 964 | 133.20 | XLON | xZKAexd7i03 |
| 28/03/2022 | 14:04:35 | 222 | 133.25 | XLON | xZKAexd7iId |
| 28/03/2022 | 14:04:35 | 1371 | 133.25 | XLON | xZKAexd7iIf |
| 28/03/2022 | 14:02:49 | 800 | 133.45 | XLON | xZKAexd7gpH |
| 28/03/2022 | 14:02:49 | 1014 | 133.45 | XLON | xZKAexd7gpP |
| 28/03/2022 | 14:02:49 | 12 | 133.45 | XLON | xZKAexd7gpV |
| 28/03/2022 | 14:02:49 | 1873 | 133.45 | XLON | xZKAexd7goX |
| 28/03/2022 | 13:59:39 | 1014 | 133.40 | XLON | xZKAexd7ewU |
| 28/03/2022 | 13:59:39 | 950 | 133.35 | XLON | xZKAexd7e5a |
| 28/03/2022 | 13:59:39 | 1354 | 133.40 | XLON | xZKAexd7e5c |
| 28/03/2022 | 13:59:17 | 2268 | 133.45 | XLON | xZKAexd7e9w |
| 28/03/2022 | 13:58:59 | 1385 | 133.45 | XLON | xZKAexd7eJ6 |
| 28/03/2022 | 13:54:40 | 1786 | 133.55 | XLON | xZKAexd7N8C |
| 28/03/2022 | 13:54:04 | 1146 | 133.50 | XLON | xZKAexd7KYw |
| 28/03/2022 | 13:53:23 | 1345 | 133.50 | XLON | xZKAexd7K7O |
| 28/03/2022 | 13:53:02 | 1916 | 133.55 | XLON | xZKAexd7KGQ |
| 28/03/2022 | 13:51:02 | 1856 | 133.45 | XLON | xZKAexd7Iih |
| 28/03/2022 | 13:49:17 | 375 | 133.40 | XLON | xZKAexd7Jtb |
| 28/03/2022 | 13:48:08 | 1014 | 133.40 | XLON | xZKAexd7JR7 |
| 28/03/2022 | 13:48:08 | 2190 | 133.40 | XLON | xZKAexd7JRP |
| 28/03/2022 | 13:48:02 | 728 | 133.40 | XLON | xZKAexd7Gal |
| 28/03/2022 | 13:47:40 | 188 | 133.40 | XLON | xZKAexd7Gfr |
| 28/03/2022 | 13:45:03 | 375 | 133.40 | XLON | xZKAexd7H9l |
| 28/03/2022 | 13:44:30 | 917 | 133.40 | XLON | xZKAexd7Uaf |
| 28/03/2022 | 13:43:24 | 918 | 133.40 | XLON | xZKAexd7UAg |
| 28/03/2022 | 13:42:28 | 285 | 133.45 | XLON | xZKAexd7VsQ |
| 28/03/2022 | 13:42:28 | 629 | 133.45 | XLON | xZKAexd7VsS |
| 28/03/2022 | 13:41:22 | 1500 | 133.55 | XLON | xZKAexd7VQk |
| 28/03/2022 | 13:40:23 | 1014 | 133.75 | XLON | xZKAexd7SID |
| 28/03/2022 | 13:40:17 | 1014 | 133.75 | XLON | xZKAexd7SRP |
| 28/03/2022 | 13:38:51 | 1644 | 133.75 | XLON | xZKAexd7Qhr |
| 28/03/2022 | 13:36:53 | 806 | 133.75 | XLON | xZKAexd7Rwl |
| 28/03/2022 | 13:36:08 | 1325 | 133.80 | XLON | xZKAexd7RO5 |
| 28/03/2022 | 13:36:08 | 1885 | 133.85 | XLON | xZKAexd7RO7 |
| 28/03/2022 | 13:33:07 | 1570 | 133.75 | XLON | xZKAexd7P9e |
| 28/03/2022 | 13:33:00 | 1927 | 133.75 | XLON | xZKAexd7PLw |
| 28/03/2022 | 13:32:49 | 1640 | 133.80 | XLON | xZKAexd7PIs |
| 28/03/2022 | 13:29:29 | 149 | 133.80 | XLON | xZKAexd77Bf |
| 28/03/2022 | 13:29:29 | 1070 | 133.80 | XLON | xZKAexd77Bh |
| 28/03/2022 | 13:29:29 | 1726 | 133.85 | XLON | xZKAexd77Bj |
| 28/03/2022 | 13:29:29 | 223 | 133.85 | XLON | xZKAexd77Bl |
| 28/03/2022 | 13:26:04 | 1526 | 133.80 | XLON | xZKAexd75F@ |
| 28/03/2022 | 13:24:27 | 286 | 133.85 | XLON | xZKAexd727$ |
| 28/03/2022 | 13:24:27 | 959 | 133.85 | XLON | xZKAexd7271 |
| 28/03/2022 | 13:22:38 | 858 | 133.95 | XLON | xZKAexd73m8 |
| 28/03/2022 | 13:22:38 | 1225 | 134.00 | XLON | xZKAexd73mA |
| 28/03/2022 | 13:21:07 | 1189 | 133.90 | XLON | xZKAexd70bG |
| 28/03/2022 | 13:20:23 | 1988 | 133.75 | XLON | xZKAexd70zT |
| 28/03/2022 | 13:19:05 | 1014 | 133.80 | XLON | xZKAexd71Zb |
| 28/03/2022 | 13:19:05 | 1831 | 133.80 | XLON | xZKAexd71Zj |
| 28/03/2022 | 13:15:03 | 480 | 133.65 | XLON | xZKAexd7ESL |
| 28/03/2022 | 13:14:35 | 1802 | 133.65 | XLON | xZKAexd7FcO |
| 28/03/2022 | 13:11:02 | 1419 | 133.70 | XLON | xZKAexd7CEC |
| 28/03/2022 | 13:11:02 | 416 | 133.70 | XLON | xZKAexd7CEE |
| 28/03/2022 | 13:10:44 | 3125 | 133.70 | XLON | xZKAexd7CNK |
| 28/03/2022 | 13:09:33 | 1790 | 133.70 | XLON | xZKAexd7Dqj |
| 28/03/2022 | 13:04:04 | 1486 | 133.75 | XLON | xZKAexd7Bw7 |
| 28/03/2022 | 13:02:16 | 1137 | 133.80 | XLON | xZKAexd78mg |
| 28/03/2022 | 13:02:16 | 1590 | 133.85 | XLON | xZKAexd78mi |
| 28/03/2022 | 13:01:06 | 629 | 133.85 | XLON | xZKAexd78G$ |
| 28/03/2022 | 13:01:06 | 1133 | 133.85 | XLON | xZKAexd78G1 |
| 28/03/2022 | 12:57:51 | 1103 | 134.00 | XLON | xZKAexd0s4L |
| 28/03/2022 | 12:56:55 | 1014 | 134.05 | XLON | xZKAexd0tZ2 |
| 28/03/2022 | 12:55:11 | 309 | 133.85 | XLON | xZKAexd0tJ6 |
| 28/03/2022 | 12:55:11 | 470 | 133.85 | XLON | xZKAexd0tJB |
| 28/03/2022 | 12:55:11 | 206 | 133.90 | XLON | xZKAexd0tJC |
| 28/03/2022 | 12:55:11 | 905 | 133.90 | XLON | xZKAexd0tJE |
| 28/03/2022 | 12:55:11 | 595 | 133.90 | XLON | xZKAexd0tJL |
| 28/03/2022 | 12:55:11 | 3100 | 133.90 | XLON | xZKAexd0tJN |
| 28/03/2022 | 12:55:11 | 1725 | 134.00 | XLON | xZKAexd0tJV |
| 28/03/2022 | 12:48:01 | 1014 | 134.00 | XLON | xZKAexd0pnk |
| 28/03/2022 | 12:46:28 | 1408 | 134.00 | XLON | xZKAexd0mjR |
| 28/03/2022 | 12:46:27 | 1461 | 134.05 | XLON | xZKAexd0miW |
| 28/03/2022 | 12:46:27 | 543 | 134.05 | XLON | xZKAexd0miY |
| 28/03/2022 | 12:43:01 | 1247 | 134.00 | XLON | xZKAexd0@bF |
| 28/03/2022 | 12:41:24 | 824 | 133.95 | XLON | xZKAexd0@8P |
| 28/03/2022 | 12:40:04 | 1409 | 134.10 | XLON | xZKAexd0$F7 |
| 28/03/2022 | 12:39:56 | 1196 | 134.10 | XLON | xZKAexd0$BH |
| 28/03/2022 | 12:39:56 | 225 | 134.10 | XLON | xZKAexd0$BJ |
| 28/03/2022 | 12:37:22 | 1014 | 134.15 | XLON | xZKAexd0zZg |
| 28/03/2022 | 12:37:08 | 1055 | 134.15 | XLON | xZKAexd0zhn |
| 28/03/2022 | 12:35:54 | 661 | 134.15 | XLON | xZKAexd0zIX |
| 28/03/2022 | 12:35:54 | 605 | 134.15 | XLON | xZKAexd0zIZ |
| 28/03/2022 | 12:34:16 | 361 | 134.20 | XLON | xZKAexd0w9m |
| 28/03/2022 | 12:34:16 | 860 | 134.20 | XLON | xZKAexd0w9o |
| 28/03/2022 | 12:32:13 | 1014 | 134.25 | XLON | xZKAexd0x5l |
| 28/03/2022 | 12:32:13 | 1161 | 134.25 | XLON | xZKAexd0x5z |
| 28/03/2022 | 12:29:56 | 1014 | 134.10 | XLON | xZKAexd0u8c |
| 28/03/2022 | 12:29:52 | 1014 | 134.10 | XLON | xZKAexd0uB3 |
| 28/03/2022 | 12:29:48 | 445 | 134.10 | XLON | xZKAexd0uLp |
| 28/03/2022 | 12:29:48 | 1587 | 134.10 | XLON | xZKAexd0uLr |
| 28/03/2022 | 12:27:27 | 1014 | 133.95 | XLON | xZKAexd0vMh |
| 28/03/2022 | 12:27:10 | 398 | 133.95 | XLON | xZKAexd0vVo |
| 28/03/2022 | 12:27:10 | 798 | 133.95 | XLON | xZKAexd0vVq |
| 28/03/2022 | 12:21:51 | 933 | 133.75 | XLON | xZKAexd0av1 |
| 28/03/2022 | 12:20:37 | 1014 | 133.75 | XLON | xZKAexd0bWt |
| 28/03/2022 | 12:20:37 | 1886 | 133.75 | XLON | xZKAexd0bW@ |
| 28/03/2022 | 12:18:02 | 560 | 133.60 | XLON | xZKAexd0Y3T |
| 28/03/2022 | 12:18:02 | 533 | 133.60 | XLON | xZKAexd0Y3V |
| 28/03/2022 | 12:15:25 | 530 | 133.50 | XLON | xZKAexd0ZT6 |
| 28/03/2022 | 12:15:25 | 710 | 133.50 | XLON | xZKAexd0ZT8 |
| 28/03/2022 | 12:14:02 | 1271 | 133.55 | XLON | xZKAexd0WuH |
| 28/03/2022 | 12:12:06 | 972 | 133.45 | XLON | xZKAexd0XzQ |
| 28/03/2022 | 12:11:57 | 1197 | 133.50 | XLON | xZKAexd0X6s |
| 28/03/2022 | 12:11:47 | 1994 | 133.55 | XLON | xZKAexd0XD5 |
| 28/03/2022 | 12:08:06 | 1203 | 133.45 | XLON | xZKAexd0l3d |
| 28/03/2022 | 12:07:50 | 972 | 133.50 | XLON | xZKAexd0l8f |
| 28/03/2022 | 12:07:50 | 231 | 133.50 | XLON | xZKAexd0l8h |
| 28/03/2022 | 12:07:50 | 363 | 133.50 | XLON | xZKAexd0l8j |
| 28/03/2022 | 12:07:50 | 252 | 133.50 | XLON | xZKAexd0l8l |
| 28/03/2022 | 12:04:52 | 1220 | 133.55 | XLON | xZKAexd0jr2 |
| 28/03/2022 | 12:04:12 | 1670 | 133.55 | XLON | xZKAexd0j4w |
| 28/03/2022 | 12:02:25 | 1171 | 133.50 | XLON | xZKAexd0got |
| 28/03/2022 | 12:01:02 | 363 | 133.45 | XLON | xZKAexd0hjr |
| 28/03/2022 | 12:00:59 | 1306 | 133.50 | XLON | xZKAexd0hlA |
| 28/03/2022 | 12:00:32 | 1363 | 133.55 | XLON | xZKAexd0ho4 |
| 28/03/2022 | 12:00:02 | 70 | 133.50 | XLON | xZKAexd0hMz |
| 28/03/2022 | 12:00:02 | 1885 | 133.50 | XLON | xZKAexd0hM$ |
| 28/03/2022 | 11:56:25 | 868 | 133.60 | XLON | xZKAexd0fGn |
| 28/03/2022 | 11:56:06 | 1014 | 133.60 | XLON | xZKAexd0fR3 |
| 28/03/2022 | 11:56:02 | 24 | 133.60 | XLON | xZKAexd0MaM |
| 28/03/2022 | 11:56:02 | 1491 | 133.60 | XLON | xZKAexd0MaQ |
| 28/03/2022 | 11:54:10 | 1388 | 133.50 | XLON | xZKAexd0MOn |
| 28/03/2022 | 11:53:38 | 1983 | 133.55 | XLON | xZKAexd0NrF |
| 28/03/2022 | 11:49:44 | 1540 | 133.50 | XLON | xZKAexd0LyO |
| 28/03/2022 | 11:48:24 | 431 | 133.55 | XLON | xZKAexd0Igk |
| 28/03/2022 | 11:48:24 | 1500 | 133.55 | XLON | xZKAexd0Igm |
| 28/03/2022 | 11:48:24 | 1362 | 133.60 | XLON | xZKAexd0Igi |
| 28/03/2022 | 11:48:24 | 1026 | 133.50 | XLON | xZKAexd0Igv |
| 28/03/2022 | 11:48:24 | 510 | 133.50 | XLON | xZKAexd0Igx |
| 28/03/2022 | 11:44:25 | 1397 | 133.55 | XLON | xZKAexd0Goa |
| 28/03/2022 | 11:44:25 | 538 | 133.55 | XLON | xZKAexd0Goc |
| 28/03/2022 | 11:41:58 | 1014 | 133.50 | XLON | xZKAexd0H6U |
| 28/03/2022 | 11:41:56 | 1818 | 133.50 | XLON | xZKAexd0H0T |
| 28/03/2022 | 11:39:14 | 1943 | 133.50 | XLON | xZKAexd0VYM |
| 28/03/2022 | 11:35:55 | 386 | 133.50 | XLON | xZKAexd0S8U |
| 28/03/2022 | 11:35:55 | 375 | 133.50 | XLON | xZKAexd0SBW |
| 28/03/2022 | 11:35:53 | 1624 | 133.55 | XLON | xZKAexd0SBV |
| 28/03/2022 | 11:33:53 | 778 | 133.55 | XLON | xZKAexd0TKJ |
| 28/03/2022 | 11:33:19 | 1447 | 133.55 | XLON | xZKAexd0QYb |
| 28/03/2022 | 11:31:24 | 919 | 133.55 | XLON | xZKAexd0Rp4 |
| 28/03/2022 | 11:31:22 | 375 | 133.55 | XLON | xZKAexd0RoF |
| 28/03/2022 | 11:30:37 | 1303 | 133.55 | XLON | xZKAexd0RGu |
| 28/03/2022 | 11:30:04 | 375 | 133.50 | XLON | xZKAexd0OYs |
| 28/03/2022 | 11:29:46 | 1794 | 133.55 | XLON | xZKAexd0On4 |
| 28/03/2022 | 11:29:41 | 981 | 133.60 | XLON | xZKAexd0Oou |
| 28/03/2022 | 11:29:41 | 303 | 133.65 | XLON | xZKAexd0Oo3 |
| 28/03/2022 | 11:29:41 | 457 | 133.65 | XLON | xZKAexd0Oo5 |
| 28/03/2022 | 11:26:54 | 290 | 133.50 | XLON | xZKAexd06Z3 |
| 28/03/2022 | 11:26:54 | 891 | 133.50 | XLON | xZKAexd06Z5 |
| 28/03/2022 | 11:25:06 | 1484 | 133.55 | XLON | xZKAexd07cQ |
| 28/03/2022 | 11:25:02 | 1303 | 133.55 | XLON | xZKAexd07ZW |
| 28/03/2022 | 11:25:02 | 489 | 133.55 | XLON | xZKAexd07ZY |
| 28/03/2022 | 11:24:19 | 1801 | 133.50 | XLON | xZKAexd077g |
| 28/03/2022 | 11:22:02 | 1678 | 133.45 | XLON | xZKAexd04VM |
| 28/03/2022 | 11:20:02 | 1419 | 133.45 | XLON | xZKAexd02tA |
| 28/03/2022 | 11:20:02 | 375 | 133.45 | XLON | xZKAexd02tC |
| 28/03/2022 | 11:19:01 | 1425 | 133.50 | XLON | xZKAexd03bY |
| 28/03/2022 | 11:17:40 | 79 | 133.55 | XLON | xZKAexd03K9 |
| 28/03/2022 | 11:17:40 | 1179 | 133.55 | XLON | xZKAexd03KB |
| 28/03/2022 | 11:15:23 | 1379 | 133.50 | XLON | xZKAexd01i7 |
| 28/03/2022 | 11:14:59 | 1725 | 133.50 | XLON | xZKAexd015E |
| 28/03/2022 | 11:14:48 | 249 | 133.60 | XLON | xZKAexd010G |
| 28/03/2022 | 11:14:48 | 957 | 133.60 | XLON | xZKAexd010I |
| 28/03/2022 | 11:09:59 | 2042 | 133.35 | XLON | xZKAexd0C5J |
| 28/03/2022 | 11:09:58 | 1932 | 133.40 | XLON | xZKAexd0C4A |
| 28/03/2022 | 11:07:07 | 1753 | 133.45 | XLON | xZKAexd0Aai |
| 28/03/2022 | 11:04:36 | 1014 | 133.40 | XLON | xZKAexd0B$K |
| 28/03/2022 | 11:04:36 | 1387 | 133.40 | XLON | xZKAexd0B$T |
| 28/03/2022 | 11:01:03 | 781 | 133.30 | XLON | xZKAexd09f6 |
| 28/03/2022 | 11:01:03 | 781 | 133.35 | XLON | xZKAexd09fC |
| 28/03/2022 | 11:00:02 | 811 | 133.40 | XLON | xZKAexd09Bm |
| 28/03/2022 | 11:00:02 | 862 | 133.40 | XLON | xZKAexd09Bo |
| 28/03/2022 | 10:58:27 | 1722 | 133.55 | XLON | xZKAexd1s6p |
| 28/03/2022 | 10:57:02 | 1618 | 133.45 | XLON | xZKAexd1thZ |
| 28/03/2022 | 10:55:57 | 859 | 133.50 | XLON | xZKAexd1tLt |
| 28/03/2022 | 10:55:19 | 1375 | 133.50 | XLON | xZKAexd1qk4 |
| 28/03/2022 | 10:54:32 | 1787 | 133.45 | XLON | xZKAexd1qEO |
| 28/03/2022 | 10:54:26 | 1285 | 133.50 | XLON | xZKAexd1qL$ |
| 28/03/2022 | 10:51:59 | 884 | 133.40 | XLON | xZKAexd1oXf |
| 28/03/2022 | 10:51:59 | 570 | 133.40 | XLON | xZKAexd1oXh |
| 28/03/2022 | 10:49:56 | 1158 | 133.40 | XLON | xZKAexd1psA |
| 28/03/2022 | 10:49:04 | 375 | 133.40 | XLON | xZKAexd1pF2 |
| 28/03/2022 | 10:47:57 | 772 | 133.55 | XLON | xZKAexd1mtn |
| 28/03/2022 | 10:47:08 | 319 | 133.60 | XLON | xZKAexd1mAm |
| 28/03/2022 | 10:47:08 | 453 | 133.60 | XLON | xZKAexd1mAo |
| 28/03/2022 | 10:45:50 | 772 | 133.65 | XLON | xZKAexd1n$g |
| 28/03/2022 | 10:45:03 | 770 | 133.70 | XLON | xZKAexd1nGw |
| 28/03/2022 | 10:44:33 | 1190 | 133.70 | XLON | xZKAexd1@Zp |
| 28/03/2022 | 10:43:03 | 908 | 133.75 | XLON | xZKAexd1@Ju |
| 28/03/2022 | 10:43:03 | 374 | 133.75 | XLON | xZKAexd1@J1 |
| 28/03/2022 | 10:43:02 | 1349 | 133.80 | XLON | xZKAexd1@JG |
| 28/03/2022 | 10:40:23 | 762 | 133.85 | XLON | xZKAexd1yoy |
| 28/03/2022 | 10:39:56 | 1570 | 133.90 | XLON | xZKAexd1yFJ |
| 28/03/2022 | 10:38:20 | 1574 | 133.85 | XLON | xZKAexd1z46 |
| 28/03/2022 | 10:37:03 | 673 | 134.00 | XLON | xZKAexd1wrx |
| 28/03/2022 | 10:37:03 | 903 | 134.00 | XLON | xZKAexd1wrz |
| 28/03/2022 | 10:35:06 | 883 | 133.85 | XLON | xZKAexd1xnp |
| 28/03/2022 | 10:34:04 | 1477 | 133.90 | XLON | xZKAexd1xGF |
| 28/03/2022 | 10:34:04 | 1500 | 133.90 | XLON | xZKAexd1xGH |
| 28/03/2022 | 10:34:04 | 1429 | 133.85 | XLON | xZKAexd1xGK |
| 28/03/2022 | 10:29:39 | 193 | 133.85 | XLON | xZKAexd1cXG |
| 28/03/2022 | 10:29:39 | 1154 | 133.85 | XLON | xZKAexd1cXI |
| 28/03/2022 | 10:28:36 | 1234 | 133.90 | XLON | xZKAexd1cFs |
| 28/03/2022 | 10:28:06 | 1324 | 133.90 | XLON | xZKAexd1cTl |
| 28/03/2022 | 10:27:04 | 1870 | 133.60 | XLON | xZKAexd1dwD |
| 28/03/2022 | 10:23:53 | 1641 | 133.60 | XLON | xZKAexd1bqV |
| 28/03/2022 | 10:23:53 | 1372 | 133.60 | XLON | xZKAexd1btd |
| 28/03/2022 | 10:23:53 | 674 | 133.60 | XLON | xZKAexd1btf |
| 28/03/2022 | 10:23:40 | 47 | 133.65 | XLON | xZKAexd1bzI |
| 28/03/2022 | 10:23:40 | 1064 | 133.65 | XLON | xZKAexd1bzK |
| 28/03/2022 | 10:19:44 | 1014 | 133.55 | XLON | xZKAexd1ZDY |
| 28/03/2022 | 10:19:44 | 1568 | 133.55 | XLON | xZKAexd1ZDg |
| 28/03/2022 | 10:16:43 | 1014 | 133.60 | XLON | xZKAexd1Xjp |
| 28/03/2022 | 10:16:43 | 1841 | 133.65 | XLON | xZKAexd1Xjx |
| 28/03/2022 | 10:14:43 | 847 | 133.75 | XLON | xZKAexd1keU |
| 28/03/2022 | 10:14:23 | 1716 | 133.80 | XLON | xZKAexd1k$h |
| 28/03/2022 | 10:12:13 | 819 | 133.75 | XLON | xZKAexd1lm8 |
| 28/03/2022 | 10:12:07 | 1691 | 133.80 | XLON | xZKAexd1lya |
| 28/03/2022 | 10:09:48 | 970 | 133.75 | XLON | xZKAexd1i3G |
| 28/03/2022 | 10:08:56 | 1278 | 133.85 | XLON | xZKAexd1jYT |
| 28/03/2022 | 10:08:56 | 1330 | 133.85 | XLON | xZKAexd1jjj |
| 28/03/2022 | 10:08:56 | 1894 | 133.90 | XLON | xZKAexd1jjn |
| 28/03/2022 | 10:05:43 | 918 | 133.75 | XLON | xZKAexd1hdj |
| 28/03/2022 | 10:04:21 | 825 | 133.80 | XLON | xZKAexd1hG6 |
| 28/03/2022 | 10:04:07 | 1014 | 133.80 | XLON | xZKAexd1hU7 |
| 28/03/2022 | 10:03:46 | 917 | 133.85 | XLON | xZKAexd1ei@ |
| 28/03/2022 | 10:02:21 | 863 | 134.00 | XLON | xZKAexd1eRi |
| 28/03/2022 | 10:02:21 | 980 | 134.00 | XLON | xZKAexd1eRk |
| 28/03/2022 | 10:00:24 | 910 | 134.05 | XLON | xZKAexd1MZt |
| 28/03/2022 | 10:00:06 | 1241 | 134.05 | XLON | xZKAexd1MqG |
| 28/03/2022 | 09:59:43 | 1745 | 134.00 | XLON | xZKAexd1M5c |
| 28/03/2022 | 09:57:17 | 1090 | 134.20 | XLON | xZKAexd1NB4 |
| 28/03/2022 | 09:55:39 | 1064 | 134.25 | XLON | xZKAexd1Kus |
| 28/03/2022 | 09:55:39 | 1001 | 134.30 | XLON | xZKAexd1Ku$ |
| 28/03/2022 | 09:55:37 | 1321 | 134.35 | XLON | xZKAexd1KxM |
| 28/03/2022 | 09:55:37 | 1879 | 134.40 | XLON | xZKAexd1KwW |
| 28/03/2022 | 09:53:09 | 1014 | 134.25 | XLON | xZKAexd1LT1 |
| 28/03/2022 | 09:53:03 | 1897 | 134.15 | XLON | xZKAexd1LPt |
| 28/03/2022 | 09:49:45 | 1014 | 134.10 | XLON | xZKAexd1J6q |
| 28/03/2022 | 09:49:45 | 1369 | 134.10 | XLON | xZKAexd1J6z |
| 28/03/2022 | 09:46:39 | 818 | 134.15 | XLON | xZKAexd1Hg7 |
| 28/03/2022 | 09:46:39 | 806 | 134.20 | XLON | xZKAexd1HgD |
| 28/03/2022 | 09:46:35 | 1152 | 134.25 | XLON | xZKAexd1HrQ |
| 28/03/2022 | 09:46:34 | 32 | 134.35 | XLON | xZKAexd1Hqj |
| 28/03/2022 | 09:46:09 | 1617 | 134.40 | XLON | xZKAexd1H$z |
| 28/03/2022 | 09:46:09 | 648 | 134.40 | XLON | xZKAexd1H$$ |
| 28/03/2022 | 09:44:15 | 974 | 134.45 | XLON | xZKAexd1U$g |
| 28/03/2022 | 09:44:15 | 842 | 134.45 | XLON | xZKAexd1U$i |
| 28/03/2022 | 09:41:30 | 1040 | 134.30 | XLON | xZKAexd1VS7 |
| 28/03/2022 | 09:41:30 | 883 | 134.30 | XLON | xZKAexd1VS9 |
| 28/03/2022 | 09:41:30 | 2737 | 134.35 | XLON | xZKAexd1VSB |
| 28/03/2022 | 09:41:05 | 401 | 134.30 | XLON | xZKAexd1SWl |
| 28/03/2022 | 09:41:05 | 1379 | 134.30 | XLON | xZKAexd1SWn |
| 28/03/2022 | 09:39:43 | 3420 | 134.30 | XLON | xZKAexd1SHD |
| 28/03/2022 | 09:39:43 | 1382 | 134.35 | XLON | xZKAexd1SHF |
| 28/03/2022 | 09:39:43 | 769 | 134.35 | XLON | xZKAexd1SHN |
| 28/03/2022 | 09:39:43 | 1585 | 134.35 | XLON | xZKAexd1SGs |
| 28/03/2022 | 09:38:24 | 1648 | 134.35 | XLON | xZKAexd1T35 |
| 28/03/2022 | 09:38:24 | 1554 | 134.30 | XLON | xZKAexd1T38 |
| 28/03/2022 | 09:38:24 | 2111 | 134.35 | XLON | xZKAexd1T3A |
| 28/03/2022 | 09:37:22 | 685 | 134.35 | XLON | xZKAexd1Ql7 |
| 28/03/2022 | 09:37:22 | 1584 | 134.35 | XLON | xZKAexd1Ql5 |
| 28/03/2022 | 09:36:08 | 2821 | 134.15 | XLON | xZKAexd1QEF |
| 28/03/2022 | 09:34:28 | 2232 | 134.15 | XLON | xZKAexd1R3Q |
| 28/03/2022 | 09:33:47 | 2041 | 134.15 | XLON | xZKAexd1RSK |
| 28/03/2022 | 09:33:46 | 1842 | 134.20 | XLON | xZKAexd1RVc |
| 28/03/2022 | 09:33:46 | 1330 | 134.20 | XLON | xZKAexd1RVe |
| 28/03/2022 | 09:32:26 | 127 | 134.15 | XLON | xZKAexd1OFU |
| 28/03/2022 | 09:32:26 | 1049 | 134.15 | XLON | xZKAexd1OEW |
| 28/03/2022 | 09:32:14 | 1675 | 134.20 | XLON | xZKAexd1OKJ |
| 28/03/2022 | 09:31:58 | 1341 | 134.20 | XLON | xZKAexd1OTO |
| 28/03/2022 | 09:31:27 | 935 | 134.25 | XLON | xZKAexd1PZy |
| 28/03/2022 | 09:31:27 | 1897 | 134.25 | XLON | xZKAexd1PZ@ |
| 28/03/2022 | 09:31:17 | 1578 | 134.30 | XLON | xZKAexd1PfQ |
| 28/03/2022 | 09:31:17 | 3598 | 134.35 | XLON | xZKAexd1PfV |
| 28/03/2022 | 09:30:29 | 1283 | 134.30 | XLON | xZKAexd1PCd |
| 28/03/2022 | 09:29:47 | 1865 | 134.30 | XLON | xZKAexd16i$ |
| 28/03/2022 | 09:29:47 | 2258 | 134.30 | XLON | xZKAexd16i8 |
| 28/03/2022 | 09:27:55 | 3521 | 134.25 | XLON | xZKAexd16QE |
| 28/03/2022 | 09:27:40 | 890 | 134.35 | XLON | xZKAexd17f1 |
| 28/03/2022 | 09:27:05 | 1337 | 134.25 | XLON | xZKAexd174@ |
| 28/03/2022 | 09:27:05 | 2900 | 134.25 | XLON | xZKAexd1740 |
| 28/03/2022 | 09:27:04 | 1680 | 134.25 | XLON | xZKAexd177Y |
| 28/03/2022 | 09:27:04 | 577 | 134.25 | XLON | xZKAexd177a |
| 28/03/2022 | 09:24:30 | 1654 | 134.20 | XLON | xZKAexd14I1 |
| 28/03/2022 | 09:23:12 | 425 | 134.25 | XLON | xZKAexd15x6 |
| 28/03/2022 | 09:23:12 | 1648 | 134.25 | XLON | xZKAexd15x8 |
| 28/03/2022 | 09:23:12 | 2272 | 134.30 | XLON | xZKAexd15xK |
| 28/03/2022 | 09:21:36 | 1196 | 134.40 | XLON | xZKAexd12ug |
| 28/03/2022 | 09:21:28 | 1785 | 134.45 | XLON | xZKAexd121G |
| 28/03/2022 | 09:21:25 | 2540 | 134.50 | XLON | xZKAexd123S |
| 28/03/2022 | 09:21:06 | 1014 | 134.50 | XLON | xZKAexd12Mg |
| 28/03/2022 | 09:21:06 | 455 | 134.55 | XLON | xZKAexd12Hg |
| 28/03/2022 | 09:21:06 | 304 | 134.55 | XLON | xZKAexd12Hi |
| 28/03/2022 | 09:21:06 | 379 | 134.55 | XLON | xZKAexd12Hk |
| 28/03/2022 | 09:21:06 | 441 | 134.55 | XLON | xZKAexd12Hm |
| 28/03/2022 | 09:21:06 | 2249 | 134.60 | XLON | xZKAexd12Ho |
| 28/03/2022 | 09:20:39 | 1511 | 134.65 | XLON | xZKAexd13cy |
| 28/03/2022 | 09:20:39 | 178 | 134.65 | XLON | xZKAexd13c@ |
| 28/03/2022 | 09:20:01 | 1187 | 134.55 | XLON | xZKAexd13oP |
| 28/03/2022 | 09:20:01 | 1191 | 134.55 | XLON | xZKAexd13zh |
| 28/03/2022 | 09:19:10 | 988 | 134.55 | XLON | xZKAexd13I6 |
| 28/03/2022 | 09:19:10 | 657 | 134.50 | XLON | xZKAexd13ID |
| 28/03/2022 | 09:19:10 | 1593 | 134.50 | XLON | xZKAexd13IF |
| 28/03/2022 | 09:19:06 | 2393 | 134.55 | XLON | xZKAexd13SF |
| 28/03/2022 | 09:16:08 | 2260 | 134.30 | XLON | xZKAexd11uP |
| 28/03/2022 | 09:16:04 | 2737 | 134.45 | XLON | xZKAexd114t |
| 28/03/2022 | 09:16:04 | 1413 | 134.45 | XLON | xZKAexd114x |
| 28/03/2022 | 09:16:04 | 1162 | 134.45 | XLON | xZKAexd114B |
| 28/03/2022 | 09:16:04 | 3100 | 134.45 | XLON | xZKAexd1149 |
| 28/03/2022 | 09:16:04 | 502 | 134.45 | XLON | xZKAexd1147 |
| 28/03/2022 | 09:16:04 | 2458 | 134.30 | XLON | xZKAexd114K |
| 28/03/2022 | 09:16:04 | 151 | 134.30 | XLON | xZKAexd117W |
| 28/03/2022 | 09:16:04 | 1439 | 134.30 | XLON | xZKAexd117Y |
| 28/03/2022 | 09:16:04 | 1580 | 134.35 | XLON | xZKAexd117j |
| 28/03/2022 | 09:16:04 | 2250 | 134.40 | XLON | xZKAexd117l |
| 28/03/2022 | 09:13:26 | 2248 | 134.45 | XLON | xZKAexd1EOC |
| 28/03/2022 | 09:10:25 | 7 | 134.35 | XLON | xZKAexd1CD0 |
| 28/03/2022 | 09:10:08 | 1262 | 134.40 | XLON | xZKAexd1CLy |
| 28/03/2022 | 09:10:06 | 1100 | 134.50 | XLON | xZKAexd1CKi |
| 28/03/2022 | 09:10:06 | 1500 | 134.50 | XLON | xZKAexd1CKk |
| 28/03/2022 | 09:10:06 | 2664 | 134.45 | XLON | xZKAexd1CKu |
| 28/03/2022 | 09:08:23 | 1954 | 134.50 | XLON | xZKAexd1DR3 |
| 28/03/2022 | 09:08:14 | 1990 | 134.55 | XLON | xZKAexd1Ajx |
| 28/03/2022 | 09:07:27 | 1593 | 134.50 | XLON | xZKAexd1AKU |
| 28/03/2022 | 09:07:27 | 2266 | 134.55 | XLON | xZKAexd1ANW |
| 28/03/2022 | 09:05:56 | 86 | 134.50 | XLON | xZKAexd1BNO |
| 28/03/2022 | 09:05:56 | 733 | 134.50 | XLON | xZKAexd1BNQ |
| 28/03/2022 | 09:05:56 | 1167 | 134.55 | XLON | xZKAexd1BNS |
| 28/03/2022 | 09:05:36 | 1620 | 134.55 | XLON | xZKAexd18X4 |
| 28/03/2022 | 09:05:24 | 1014 | 134.60 | XLON | xZKAexd18h$ |
| 28/03/2022 | 09:05:24 | 1282 | 134.65 | XLON | xZKAexd18h6 |
| 28/03/2022 | 09:05:24 | 2787 | 134.70 | XLON | xZKAexd18hB |
| 28/03/2022 | 09:05:24 | 136 | 134.70 | XLON | xZKAexd18hD |
| 28/03/2022 | 09:03:46 | 11 | 134.65 | XLON | xZKAexd19Zs |
| 28/03/2022 | 09:03:46 | 1297 | 134.65 | XLON | xZKAexd19Zu |
| 28/03/2022 | 09:03:35 | 1597 | 134.70 | XLON | xZKAexd19gV |
| 28/03/2022 | 09:03:35 | 2984 | 134.70 | XLON | xZKAexd19rA |
| 28/03/2022 | 09:03:22 | 57 | 134.80 | XLON | xZKAexd19vY |
| 28/03/2022 | 09:03:22 | 427 | 134.80 | XLON | xZKAexd19va |
| 28/03/2022 | 09:03:22 | 1768 | 134.80 | XLON | xZKAexd19vc |
| 28/03/2022 | 09:03:22 | 1179 | 134.80 | XLON | xZKAexd19vv |
| 28/03/2022 | 09:01:43 | 1014 | 134.75 | XLON | xZKAexd2s7C |
| 28/03/2022 | 09:01:43 | 1144 | 134.80 | XLON | xZKAexd2s7I |
| 28/03/2022 | 09:01:43 | 85 | 134.80 | XLON | xZKAexd2s7K |
| 28/03/2022 | 09:00:28 | 550 | 134.85 | XLON | xZKAexd2tsK |
| 28/03/2022 | 09:00:25 | 1801 | 134.90 | XLON | xZKAexd2to7 |
| 28/03/2022 | 09:00:15 | 1229 | 134.95 | XLON | xZKAexd2t5J |
| 28/03/2022 | 08:59:34 | 1014 | 135.05 | XLON | xZKAexd2tOg |
| 28/03/2022 | 08:59:30 | 1220 | 135.05 | XLON | xZKAexd2qbB |
| 28/03/2022 | 08:59:26 | 73 | 135.05 | XLON | xZKAexd2qXs |
| 28/03/2022 | 08:59:26 | 1030 | 135.05 | XLON | xZKAexd2qXu |
| 28/03/2022 | 08:58:44 | 768 | 135.10 | XLON | xZKAexd2q@0 |
| 28/03/2022 | 08:58:44 | 1097 | 135.15 | XLON | xZKAexd2q@2 |
| 28/03/2022 | 08:58:30 | 2513 | 135.20 | XLON | xZKAexd2q7a |
| 28/03/2022 | 08:58:28 | 3575 | 135.25 | XLON | xZKAexd2q7T |
| 28/03/2022 | 08:57:15 | 3970 | 135.25 | XLON | xZKAexd2rim |
| 28/03/2022 | 08:55:11 | 992 | 135.05 | XLON | xZKAexd2os$ |
| 28/03/2022 | 08:55:10 | 1418 | 135.10 | XLON | xZKAexd2omt |
| 28/03/2022 | 08:55:10 | 3589 | 135.10 | XLON | xZKAexd2om1 |
| 28/03/2022 | 08:55:05 | 1317 | 135.15 | XLON | xZKAexd2ooF |
| 28/03/2022 | 08:55:05 | 771 | 135.15 | XLON | xZKAexd2ooD |
| 28/03/2022 | 08:54:45 | 2086 | 135.10 | XLON | xZKAexd2o38 |
| 28/03/2022 | 08:54:45 | 728 | 135.10 | XLON | xZKAexd2o3A |
| 28/03/2022 | 08:54:45 | 1097 | 135.10 | XLON | xZKAexd2o3E |
| 28/03/2022 | 08:54:45 | 312 | 135.10 | XLON | xZKAexd2o3C |
| 28/03/2022 | 08:52:18 | 296 | 135.00 | XLON | xZKAexd2pKI |
| 28/03/2022 | 08:52:18 | 1012 | 135.00 | XLON | xZKAexd2pKK |
| 28/03/2022 | 08:52:09 | 529 | 135.05 | XLON | xZKAexd2pIQ |
| 28/03/2022 | 08:52:09 | 2452 | 135.05 | XLON | xZKAexd2pIS |
| 28/03/2022 | 08:51:56 | 1575 | 135.10 | XLON | xZKAexd2mb9 |
| 28/03/2022 | 08:51:55 | 1141 | 135.15 | XLON | xZKAexd2mbP |
| 28/03/2022 | 08:51:55 | 2450 | 135.15 | XLON | xZKAexd2mbR |
| 28/03/2022 | 08:50:43 | 3538 | 135.10 | XLON | xZKAexd2m1D |
| 28/03/2022 | 08:50:43 | 7 | 135.10 | XLON | xZKAexd2m1F |
| 28/03/2022 | 08:49:28 | 2462 | 135.05 | XLON | xZKAexd2neL |
| 28/03/2022 | 08:49:28 | 783 | 135.05 | XLON | xZKAexd2neV |
| 28/03/2022 | 08:49:05 | 1967 | 135.05 | XLON | xZKAexd2n@$ |
| 28/03/2022 | 08:48:09 | 2202 | 135.05 | XLON | xZKAexd2nJN |
| 28/03/2022 | 08:47:46 | 1998 | 134.95 | XLON | xZKAexd2@YW |
| 28/03/2022 | 08:46:34 | 1014 | 134.95 | XLON | xZKAexd2@Ee |
| 28/03/2022 | 08:46:31 | 566 | 134.95 | XLON | xZKAexd2@9T |
| 28/03/2022 | 08:46:31 | 1164 | 134.95 | XLON | xZKAexd2@9V |
| 28/03/2022 | 08:46:27 | 3800 | 135.00 | XLON | xZKAexd2@BP |
| 28/03/2022 | 08:46:21 | 2370 | 135.00 | XLON | xZKAexd2@K0 |
| 28/03/2022 | 08:44:23 | 871 | 134.95 | XLON | xZKAexd2$Qc |
| 28/03/2022 | 08:44:23 | 1446 | 135.00 | XLON | xZKAexd2$Qe |
| 28/03/2022 | 08:44:16 | 3296 | 135.05 | XLON | xZKAexd2ydb |
| 28/03/2022 | 08:44:12 | 2915 | 135.10 | XLON | xZKAexd2yWr |
| 28/03/2022 | 08:44:12 | 479 | 135.10 | XLON | xZKAexd2yWx |
| 28/03/2022 | 08:44:12 | 479 | 135.10 | XLON | xZKAexd2yWt |
| 28/03/2022 | 08:44:12 | 369 | 135.10 | XLON | xZKAexd2yW4 |
| 28/03/2022 | 08:44:12 | 951 | 135.10 | XLON | xZKAexd2yW8 |
| 28/03/2022 | 08:42:42 | 748 | 134.80 | XLON | xZKAexd2zag |
| 28/03/2022 | 08:42:10 | 1325 | 134.70 | XLON | xZKAexd2zqP |
| 28/03/2022 | 08:41:27 | 628 | 134.75 | XLON | xZKAexd2z1l |
| 28/03/2022 | 08:41:27 | 1300 | 134.75 | XLON | xZKAexd2z1n |
| 28/03/2022 | 08:41:27 | 1014 | 134.80 | XLON | xZKAexd2z1p |
| 28/03/2022 | 08:41:04 | 1417 | 134.75 | XLON | xZKAexd2zIb |
| 28/03/2022 | 08:41:04 | 2522 | 134.80 | XLON | xZKAexd2zId |
| 28/03/2022 | 08:41:04 | 853 | 134.80 | XLON | xZKAexd2zIf |
| 28/03/2022 | 08:39:43 | 2900 | 134.85 | XLON | xZKAexd2wEM |
| 28/03/2022 | 08:39:43 | 1954 | 134.90 | XLON | xZKAexd2wEK |
| 28/03/2022 | 08:39:43 | 2245 | 134.85 | XLON | xZKAexd2wET |
| 28/03/2022 | 08:38:55 | 1234 | 134.85 | XLON | xZKAexd2xgn |
| 28/03/2022 | 08:38:55 | 1968 | 134.85 | XLON | xZKAexd2xgr |
| 28/03/2022 | 08:38:55 | 2417 | 134.85 | XLON | xZKAexd2xg0 |
| 28/03/2022 | 08:38:55 | 2251 | 134.80 | XLON | xZKAexd2xg9 |
| 28/03/2022 | 08:35:50 | 1097 | 135.05 | XLON | xZKAexd2vx$ |
| 28/03/2022 | 08:35:50 | 305 | 135.05 | XLON | xZKAexd2vx1 |
| 28/03/2022 | 08:35:50 | 2800 | 135.05 | XLON | xZKAexd2vx7 |
| 28/03/2022 | 08:35:50 | 100 | 135.05 | XLON | xZKAexd2vx5 |
| 28/03/2022 | 08:35:50 | 1022 | 135.00 | XLON | xZKAexd2vxA |
| 28/03/2022 | 08:35:50 | 2175 | 135.00 | XLON | xZKAexd2vxC |
| 28/03/2022 | 08:34:17 | 1998 | 135.00 | XLON | xZKAexd2cpz |
| 28/03/2022 | 08:34:17 | 1592 | 135.05 | XLON | xZKAexd2cp7 |
| 28/03/2022 | 08:34:17 | 1250 | 135.05 | XLON | xZKAexd2cp9 |
| 28/03/2022 | 08:34:17 | 1399 | 135.10 | XLON | xZKAexd2cpJ |
| 28/03/2022 | 08:34:17 | 3671 | 135.15 | XLON | xZKAexd2cpL |
| 28/03/2022 | 08:33:20 | 1797 | 135.10 | XLON | xZKAexd2daQ |
| 28/03/2022 | 08:32:21 | 3426 | 135.15 | XLON | xZKAexd2d0F |
| 28/03/2022 | 08:32:20 | 2548 | 135.20 | XLON | xZKAexd2d3w |
| 28/03/2022 | 08:31:18 | 941 | 135.05 | XLON | xZKAexd2aWw |
| 28/03/2022 | 08:31:15 | 3559 | 135.10 | XLON | xZKAexd2aYJ |
| 28/03/2022 | 08:31:15 | 901 | 135.15 | XLON | xZKAexd2aYL |
| 28/03/2022 | 08:31:15 | 1154 | 135.15 | XLON | xZKAexd2aYN |
| 28/03/2022 | 08:29:58 | 1584 | 134.80 | XLON | xZKAexd2aRC |
| 28/03/2022 | 08:29:56 | 760 | 134.90 | XLON | xZKAexd2bbe |
| 28/03/2022 | 08:29:56 | 2256 | 134.85 | XLON | xZKAexd2bbl |
| 28/03/2022 | 08:29:56 | 2257 | 134.90 | XLON | xZKAexd2bb2 |
| 28/03/2022 | 08:28:34 | 1628 | 134.75 | XLON | xZKAexd2bDD |
| 28/03/2022 | 08:28:34 | 2614 | 134.75 | XLON | xZKAexd2bDF |
| 28/03/2022 | 08:28:34 | 1500 | 134.75 | XLON | xZKAexd2bDH |
| 28/03/2022 | 08:28:02 | 1213 | 134.55 | XLON | xZKAexd2bQH |
| 28/03/2022 | 08:27:07 | 3537 | 134.55 | XLON | xZKAexd2Y7j |
| 28/03/2022 | 08:26:45 | 868 | 134.60 | XLON | xZKAexd2YKF |
| 28/03/2022 | 08:26:14 | 2985 | 134.35 | XLON | xZKAexd2Zb7 |
| 28/03/2022 | 08:26:01 | 682 | 134.35 | XLON | xZKAexd2Zj6 |
| 28/03/2022 | 08:25:19 | 3413 | 134.35 | XLON | xZKAexd2Zw5 |
| 28/03/2022 | 08:25:19 | 1591 | 134.35 | XLON | xZKAexd2Z5X |
| 28/03/2022 | 08:25:19 | 2900 | 134.35 | XLON | xZKAexd2Z5Z |
| 28/03/2022 | 08:24:12 | 2421 | 134.20 | XLON | xZKAexd2WiX |
| 28/03/2022 | 08:23:08 | 2412 | 134.15 | XLON | xZKAexd2WBk |
| 28/03/2022 | 08:23:08 | 229 | 134.15 | XLON | xZKAexd2WBm |
| 28/03/2022 | 08:23:02 | 743 | 134.10 | XLON | xZKAexd2WKp |
| 28/03/2022 | 08:23:02 | 17 | 134.10 | XLON | xZKAexd2WKr |
| 28/03/2022 | 08:23:02 | 919 | 134.10 | XLON | xZKAexd2WKx |
| 28/03/2022 | 08:22:07 | 3460 | 133.80 | XLON | xZKAexd2Xr2 |
| 28/03/2022 | 08:21:10 | 1947 | 133.85 | XLON | xZKAexd2XK8 |
| 28/03/2022 | 08:20:31 | 2209 | 133.85 | XLON | xZKAexd2kiG |
| 28/03/2022 | 08:20:18 | 1117 | 133.90 | XLON | xZKAexd2kqj |
| 28/03/2022 | 08:19:41 | 1559 | 133.90 | XLON | xZKAexd2k8y |
| 28/03/2022 | 08:19:41 | 1537 | 133.90 | XLON | xZKAexd2k8J |
| 28/03/2022 | 08:19:26 | 3728 | 133.90 | XLON | xZKAexd2kT4 |
| 28/03/2022 | 08:19:26 | 2742 | 133.90 | XLON | xZKAexd2kTD |
| 28/03/2022 | 08:18:39 | 827 | 133.90 | XLON | xZKAexd2lrf |
| 28/03/2022 | 08:17:56 | 1023 | 133.95 | XLON | xZKAexd2lDH |
| 28/03/2022 | 08:17:56 | 1699 | 134.00 | XLON | xZKAexd2lDJ |
| 28/03/2022 | 08:17:48 | 3170 | 134.05 | XLON | xZKAexd2l8I |
| 28/03/2022 | 08:17:23 | 2999 | 134.05 | XLON | xZKAexd2lSE |
| 28/03/2022 | 08:17:11 | 3547 | 134.05 | XLON | xZKAexd2lQo |
| 28/03/2022 | 08:16:46 | 2074 | 134.15 | XLON | xZKAexd2ilw |
| 28/03/2022 | 08:16:46 | 1500 | 134.15 | XLON | xZKAexd2ily |
| 28/03/2022 | 08:16:45 | 2278 | 134.10 | XLON | xZKAexd2ilS |
| 28/03/2022 | 08:15:52 | 1075 | 134.10 | XLON | xZKAexd2i24 |
| 28/03/2022 | 08:15:24 | 488 | 134.15 | XLON | xZKAexd2iGO |
| 28/03/2022 | 08:15:24 | 1300 | 134.15 | XLON | xZKAexd2iGQ |
| 28/03/2022 | 08:14:44 | 2339 | 134.15 | XLON | xZKAexd2jg$ |
| 28/03/2022 | 08:14:33 | 2100 | 134.30 | XLON | xZKAexd2jnb |
| 28/03/2022 | 08:14:33 | 1500 | 134.30 | XLON | xZKAexd2jnd |
| 28/03/2022 | 08:14:33 | 259 | 134.30 | XLON | xZKAexd2jnZ |
| 28/03/2022 | 08:14:33 | 2398 | 134.30 | XLON | xZKAexd2jnj |
| 28/03/2022 | 08:14:33 | 2442 | 134.30 | XLON | xZKAexd2jnt |
| 28/03/2022 | 08:14:33 | 2421 | 134.30 | XLON | xZKAexd2jny |
| 28/03/2022 | 08:14:33 | 2206 | 134.30 | XLON | xZKAexd2jn7 |
| 28/03/2022 | 08:14:33 | 1500 | 134.30 | XLON | xZKAexd2jn9 |
| 28/03/2022 | 08:11:54 | 1742 | 133.70 | XLON | xZKAexd2gDw |
| 28/03/2022 | 08:11:31 | 903 | 133.80 | XLON | xZKAexd2gGA |
| 28/03/2022 | 08:11:31 | 58 | 133.90 | XLON | xZKAexd2gGG |
| 28/03/2022 | 08:11:31 | 845 | 133.90 | XLON | xZKAexd2gGI |
| 28/03/2022 | 08:10:51 | 1310 | 134.10 | XLON | xZKAexd2hrN |
| 28/03/2022 | 08:10:51 | 1014 | 134.15 | XLON | xZKAexd2hrP |
| 28/03/2022 | 08:10:18 | 651 | 134.20 | XLON | xZKAexd2h4e |
| 28/03/2022 | 08:10:17 | 1346 | 134.25 | XLON | xZKAexd2h41 |
| 28/03/2022 | 08:10:17 | 943 | 134.30 | XLON | xZKAexd2h4B |
| 28/03/2022 | 08:10:17 | 1346 | 134.35 | XLON | xZKAexd2h4D |
| 28/03/2022 | 08:09:58 | 2435 | 134.40 | XLON | xZKAexd2hFw |
| 28/03/2022 | 08:09:52 | 1759 | 134.45 | XLON | xZKAexd2h94 |
| 28/03/2022 | 08:09:51 | 1014 | 134.50 | XLON | xZKAexd2h8f |
| 28/03/2022 | 08:08:51 | 1014 | 134.70 | XLON | xZKAexd2etk |
| 28/03/2022 | 08:08:51 | 1635 | 134.70 | XLON | xZKAexd2etr |
| 28/03/2022 | 08:08:51 | 909 | 134.75 | XLON | xZKAexd2ett |
| 28/03/2022 | 08:08:49 | 2326 | 134.75 | XLON | xZKAexd2esT |
| 28/03/2022 | 08:08:25 | 4225 | 134.85 | XLON | xZKAexd2e2l |
| 28/03/2022 | 08:08:25 | 1593 | 134.85 | XLON | xZKAexd2e2z |
| 28/03/2022 | 08:08:25 | 1197 | 134.85 | XLON | xZKAexd2e27 |
| 28/03/2022 | 08:08:25 | 2669 | 134.70 | XLON | xZKAexd2e2A |
| 28/03/2022 | 08:07:33 | 4315 | 134.50 | XLON | xZKAexd2fqg |
| 28/03/2022 | 08:07:30 | 2301 | 134.40 | XLON | xZKAexd2ftA |
| 28/03/2022 | 08:06:34 | 723 | 134.35 | XLON | xZKAexd2fV0 |
| 28/03/2022 | 08:06:34 | 895 | 134.35 | XLON | xZKAexd2fV2 |
| 28/03/2022 | 08:06:34 | 1500 | 134.40 | XLON | xZKAexd2fV4 |
| 28/03/2022 | 08:06:30 | 1235 | 134.30 | XLON | xZKAexd2fP6 |
| 28/03/2022 | 08:06:29 | 2931 | 134.30 | XLON | xZKAexd2fRA |
| 28/03/2022 | 08:05:33 | 6836 | 134.05 | XLON | xZKAexd2M3g |
| 28/03/2022 | 08:05:13 | 1046 | 133.90 | XLON | xZKAexd2MIQ |
| 28/03/2022 | 08:05:06 | 2354 | 133.90 | XLON | xZKAexd2MQ1 |
| 28/03/2022 | 08:05:06 | 1628 | 133.85 | XLON | xZKAexd2MQ6 |
| 28/03/2022 | 08:05:06 | 916 | 133.90 | XLON | xZKAexd2MQ8 |
| 28/03/2022 | 08:05:06 | 1400 | 133.90 | XLON | xZKAexd2MQA |
| 28/03/2022 | 08:04:28 | 1149 | 133.90 | XLON | xZKAexd2N$z |
| 28/03/2022 | 08:04:28 | 2900 | 133.85 | XLON | xZKAexd2N$$ |
| 28/03/2022 | 08:03:40 | 1624 | 133.45 | XLON | xZKAexd2Kh7 |
| 28/03/2022 | 08:03:40 | 2315 | 133.50 | XLON | xZKAexd2Kh9 |
| 28/03/2022 | 08:02:15 | 6588 | 133.60 | XLON | xZKAexd2LeJ |
-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.
