6 May 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 Credit Suisse International on the London Stock Exchange in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 26 April 2022 (the "Purchase"). The Purchase was effected as part of its £150,000,000 share buyback programme announced on 3 March 2022.
| Date of purchase: | 05 May 2022 |
| Number of ordinary shares purchased: | 1,775,000 |
| Lowest price paid per share: | 126.55 pence |
| Highest price paid per share: | 130.00 pence |
| Average price paid per share: | 127.24 pence |
| Venue: | London Stock Exchange |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,583,097,894 shares in issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company will be 3,583,097,894 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: 05 May 2022
Investment firm: Credit Suisse International
Individual transactions
| Date of Transaction | Time of Transaction | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
| 05/05/2022 | 08:01:27 | 1500 | 129.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:01:30 | 478 | 129.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:01:37 | 3434 | 129.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:02:00 | 428 | 129.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:02:03 | 1500 | 129.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:02:13 | 433 | 129.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:02:22 | 684 | 129.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:02:40 | 479 | 129.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:02:45 | 480 | 129.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 490 | 129.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 1500 | 129.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 1271 | 129.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 2493 | 129.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 1271 | 129.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 3100 | 129.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 2493 | 129.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 2671 | 129.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 1500 | 129.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 1271 | 129.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 659 | 129.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 2493 | 129.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 2502 | 129.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 1271 | 129.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 660 | 129.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 2493 | 129.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 2768 | 129.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 2600 | 129.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 2267 | 129.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:02 | 135 | 129.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:13 | 3306 | 129.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:47 | 2352 | 130.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:47 | 806 | 130.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:03:55 | 425 | 129.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:04:13 | 333 | 129.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:05:00 | 150 | 129.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:05:00 | 350 | 129.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:05:00 | 1134 | 129.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:05:04 | 1500 | 129.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:05:04 | 21 | 129.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:05:13 | 305 | 129.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:05:38 | 1500 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:05:38 | 167 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:05:54 | 437 | 129.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:06:11 | 500 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:07:17 | 2041 | 129.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:07:41 | 500 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:08:17 | 15 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:08:24 | 710 | 129.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:09:12 | 16 | 129.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:09:12 | 3063 | 129.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:09:16 | 1352 | 129.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:09:36 | 853 | 129.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:09:36 | 2900 | 129.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:09:37 | 708 | 129.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:09:37 | 224 | 129.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:10:00 | 489 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:10:15 | 811 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:10:15 | 435 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:10:37 | 671 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:11:22 | 1500 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:11:22 | 12 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:12:28 | 266 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:12:28 | 722 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:13:01 | 195 | 129.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:13:41 | 27 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:13:47 | 2700 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:13:47 | 1271 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:13:47 | 2259 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:13:57 | 598 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:14:10 | 462 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:15:11 | 1310 | 128.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:17:19 | 299 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:17:19 | 1271 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:17:19 | 693 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:17:19 | 843 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:17:31 | 471 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:17:54 | 1039 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:18:15 | 455 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:18:15 | 516 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:18:15 | 2493 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:18:15 | 218 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:19:13 | 1271 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:19:13 | 526 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:19:13 | 830 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:23:14 | 1500 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:23:14 | 416 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:23:14 | 355 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:24:27 | 550 | 129.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:24:37 | 1500 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:24:37 | 64 | 129.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:28:19 | 1184 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:28:22 | 420 | 129.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:32:27 | 651 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:32:48 | 2014 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:33:21 | 19 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:34:12 | 445 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:34:15 | 1271 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:34:19 | 928 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:35:42 | 398 | 128.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:37:11 | 1389 | 129.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:38:38 | 80 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:38:38 | 392 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:39:02 | 456 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:39:02 | 1298 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:39:09 | 864 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:41:16 | 404 | 128.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:42:08 | 1500 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:42:08 | 1350 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:42:42 | 438 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:42:43 | 1500 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:42:43 | 1759 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:42:43 | 1715 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:43:09 | 1571 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:43:09 | 757 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:43:54 | 1222 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:46:26 | 218 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:46:29 | 665 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:47:15 | 1662 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:47:17 | 877 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:47:30 | 537 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:48:53 | 679 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:48:53 | 564 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:44:37 | 294 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:44:37 | 1710 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:45:23 | 415 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:45:34 | 405 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:45:35 | 1500 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:45:35 | 2493 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:45:35 | 1271 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:45:35 | 103 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:49:43 | 473 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:49:47 | 1500 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:49:47 | 1498 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:49:57 | 455 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:50:57 | 470 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:50:57 | 642 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:53:29 | 1548 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:54:45 | 1297 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:54:46 | 415 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:58:19 | 1737 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:58:32 | 1385 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:59:24 | 173 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 08:59:38 | 469 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:00:50 | 407 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:01:13 | 5835 | 128.18 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:02:04 | 434 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:02:04 | 882 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:02:35 | 524 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:02:39 | 1500 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:03:11 | 67 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:03:17 | 727 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:03:33 | 737 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:04:16 | 1500 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:05:50 | 491 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:05:56 | 6330 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:08:52 | 1500 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:08:52 | 164 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:09:07 | 495 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:09:52 | 1500 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:09:52 | 1271 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:09:52 | 797 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:10:10 | 404 | 127.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:11:44 | 596 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:13:05 | 83 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:13:05 | 1400 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:14:29 | 5467 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:16:44 | 44 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:16:44 | 3100 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:16:44 | 140 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:17:27 | 1254 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:18:01 | 277 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:19:15 | 1033 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:19:15 | 1081 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:20:28 | 339 | 127.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:20:28 | 880 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:21:14 | 609 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:26:04 | 435 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:27:33 | 431 | 127.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:27:35 | 642 | 127.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:29:19 | 79 | 127.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:29:28 | 31 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:31:01 | 433 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:31:54 | 83 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:34:16 | 443 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:34:23 | 1117 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:34:46 | 292 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:35:06 | 482 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:36:36 | 1284 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:36:36 | 475 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:36:36 | 172 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:36:55 | 640 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:36:58 | 521 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:36:55 | 478 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:36:58 | 521 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:37:16 | 651 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:37:21 | 592 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:37:48 | 447 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:38:04 | 450 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:38:15 | 665 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:38:15 | 443 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:38:16 | 1355 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:38:39 | 432 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:08 | 176 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:08 | 1500 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:08 | 288 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:11 | 1500 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:21 | 450 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:23 | 1500 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:26 | 1500 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:26 | 1271 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:26 | 233 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:39:38 | 35 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:40:05 | 41 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:40:46 | 44 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:41:20 | 477 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:42:46 | 1500 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:42:46 | 2267 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:42:53 | 1609 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:42:46 | 1629 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:42:53 | 2183 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:44:03 | 280 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:44:03 | 135 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:45:22 | 437 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:50:52 | 199 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:52:03 | 491 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:52:28 | 483 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:52:28 | 963 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:52:29 | 599 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:55:05 | 36 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:56:26 | 444 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:56:26 | 1271 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:56:26 | 52 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:57:18 | 650 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:57:44 | 195 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 09:58:59 | 286 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:00:59 | 595 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:01:32 | 567 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:01:33 | 493 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:01:34 | 318 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:01:41 | 1500 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:01:41 | 567 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:01:41 | 1633 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:02:07 | 469 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:02:15 | 1760 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:02:15 | 1440 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:02:15 | 222 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:02:22 | 1033 | 127.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:05:54 | 448 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:06:48 | 419 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:07:22 | 366 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:08:11 | 814 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:08:57 | 39 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:11:36 | 964 | 127.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:12:53 | 418 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:13:05 | 401 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:15:10 | 198 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:21:14 | 437 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:21:14 | 1500 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:21:14 | 428 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:21:14 | 712 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:23:32 | 444 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:23:37 | 711 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:23:43 | 335 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:26:17 | 462 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:26:42 | 453 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:41:38 | 1352 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:44:37 | 859 | 127.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:31:37 | 1500 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:31:37 | 1728 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:32:18 | 467 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:32:26 | 1098 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:32:49 | 1143 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:33:56 | 1276 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:45:46 | 446 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:48:57 | 435 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:50:29 | 413 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:50:29 | 1500 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:50:37 | 7115 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:52:17 | 498 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:52:17 | 1500 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:52:17 | 1271 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:52:17 | 107 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:52:17 | 489 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:56:18 | 69 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:56:18 | 1500 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:56:18 | 1543 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:56:19 | 1500 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:56:20 | 1500 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:57:49 | 1451 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:58:10 | 2069 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:58:10 | 1773 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:59:58 | 441 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:59:58 | 1500 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:59:58 | 1703 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:59:58 | 50 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:59:58 | 1257 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 10:59:58 | 1420 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:03:07 | 1397 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:03:22 | 403 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:05:56 | 442 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:07:50 | 1507 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:07:50 | 1306 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:10:19 | 407 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:12:09 | 1774 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:12:13 | 1072 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:13:29 | 457 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:13:29 | 3200 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:15:18 | 604 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:15:18 | 495 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:15:22 | 437 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:15:34 | 1462 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:16:19 | 1603 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:16:37 | 482 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:18:29 | 413 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:19:41 | 131 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:19:41 | 1014 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:21:07 | 480 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:21:07 | 512 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:22:04 | 450 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:27:51 | 432 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:28:16 | 411 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:28:19 | 1500 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:28:19 | 2555 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:28:24 | 645 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:28:24 | 462 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:28:29 | 3200 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:28:35 | 497 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:29:19 | 2139 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:29:19 | 248 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:29:47 | 250 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:29:47 | 2302 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:29:49 | 876 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:31:19 | 8220 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:32:12 | 5472 | 127.38 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:33:46 | 455 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:33:51 | 3000 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:33:58 | 406 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:34:19 | 1602 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:34:20 | 1505 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:34:20 | 1323 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:34:21 | 1720 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:34:21 | 2800 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:34:22 | 442 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:02 | 464 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:19 | 1500 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:19 | 1788 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:22 | 3288 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:22 | 1652 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:22 | 1323 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:22 | 2493 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:23 | 1774 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:23 | 1323 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:44 | 1547 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:35:44 | 1323 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:37:31 | 1500 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:37:59 | 1805 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:00 | 1494 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:01 | 1681 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:02 | 1497 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:03 | 1507 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:04 | 1636 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:05 | 1683 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:06 | 1670 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:07 | 732 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:07 | 1689 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:09 | 1602 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:08 | 1701 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:10 | 1551 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:38:33 | 452 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:39:25 | 488 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:40:20 | 2941 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:40:20 | 2303 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:40:20 | 1557 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:40:20 | 362 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:40:38 | 429 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:40:38 | 284 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:40:38 | 2492 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:41:59 | 439 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:41:59 | 2900 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:41:59 | 2492 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:43:33 | 1500 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:43:33 | 1532 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:44:41 | 239 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:44:47 | 2991 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:44:47 | 284 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:44:47 | 1407 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:44:47 | 1769 | 127.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:44:48 | 760 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:44:48 | 2409 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:45:11 | 228 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:45:29 | 2031 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:45:29 | 1191 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:49:02 | 474 | 127.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:49:02 | 1717 | 127.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:49:46 | 432 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:52:41 | 483 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:53:32 | 433 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:55:56 | 462 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:55:56 | 672 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 11:56:14 | 409 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:00:21 | 677 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:01:00 | 338 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:01:27 | 429 | 127.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:01:55 | 454 | 127.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:02:46 | 90 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:04:04 | 1281 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:07:21 | 245 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:07:21 | 914 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:07:45 | 646 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:07:46 | 494 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:09:15 | 756 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:10:03 | 783 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:10:13 | 177 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:11:10 | 2246 | 128.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:11:10 | 1201 | 128.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:12:01 | 456 | 128.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:13:34 | 495 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:15:11 | 157 | 128.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:15:11 | 714 | 128.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:15:16 | 1375 | 128.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:15:16 | 281 | 128.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:16:21 | 401 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:16:41 | 2451 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:17:10 | 35 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:17:10 | 421 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:18:51 | 404 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:19:38 | 472 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:19:56 | 433 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:06 | 1512 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:06 | 1252 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:09 | 1302 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:09 | 2400 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:09 | 1548 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:25 | 406 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:25 | 28 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:26 | 666 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:49 | 1500 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:20:49 | 868 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:21:02 | 422 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:26:10 | 411 | 128.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:26:15 | 1500 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:26:15 | 130 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:26:45 | 1500 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:26:46 | 1500 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:26:46 | 2500 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:26:51 | 448 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:28:42 | 460 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:28:42 | 1309 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:28:44 | 1500 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:28:44 | 2284 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:33:13 | 808 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:33:53 | 500 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:45:39 | 413 | 129.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:43:30 | 467 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:43:30 | 2330 | 129.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:46:41 | 891 | 129.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:47:02 | 430 | 129.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:47:16 | 306 | 129.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:50:40 | 470 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:53:16 | 482 | 129.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 12:58:26 | 610 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:00:02 | 165 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:00:19 | 1161 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:01:12 | 233 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:03:30 | 264 | 129.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:05:30 | 106 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:05:30 | 2140 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:06:07 | 67 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:07:45 | 478 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:07:45 | 1500 | 129.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:07:45 | 1114 | 129.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:09:27 | 443 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:09:27 | 532 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:09:27 | 113 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:09:27 | 1057 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:09:27 | 184 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:09:27 | 113 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:09:38 | 532 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:09:38 | 110 | 129.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:10:14 | 783 | 129.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:13:16 | 411 | 129.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:13:20 | 3696 | 129.18 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:20:55 | 427 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:21:29 | 615 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:21:29 | 633 | 129.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:21:55 | 487 | 129.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:22:56 | 27 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:22:56 | 1395 | 129.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:26:05 | 566 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:27:49 | 417 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:29:04 | 749 | 128.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:29:45 | 970 | 129.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:30:58 | 494 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:31:05 | 1294 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:33:51 | 477 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:36:14 | 1281 | 129.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:36:14 | 1209 | 129.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:37:40 | 456 | 129.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:40:13 | 295 | 128.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:40:31 | 315 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:42:50 | 498 | 128.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:43:07 | 82 | 128.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:44:24 | 340 | 128.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:44:44 | 175 | 128.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:45:54 | 174 | 128.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:49:23 | 210 | 128.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:50:16 | 463 | 128.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:55:16 | 791 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:55:18 | 495 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:55:18 | 266 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:56:32 | 430 | 128.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:57:43 | 490 | 129.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 13:57:43 | 542 | 129.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:01:01 | 439 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:01:02 | 574 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:01:16 | 495 | 128.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:03:13 | 454 | 128.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:03:13 | 958 | 128.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:03:30 | 792 | 128.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:06:00 | 454 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:09:45 | 643 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:11:11 | 355 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:11:27 | 475 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:13:55 | 440 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:13:55 | 417 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:13:55 | 1500 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:13:57 | 1500 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:13:57 | 73 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:13:58 | 1500 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:13:58 | 396 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:13:59 | 376 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:13:59 | 212 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:15:45 | 2558 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:15:45 | 1286 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:16:08 | 1500 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:16:08 | 64 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:16:08 | 505 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:16:17 | 496 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:18:28 | 1286 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:18:28 | 829 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:18:48 | 436 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:22:46 | 311 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:22:46 | 1286 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:22:46 | 860 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:22:46 | 3684 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:23:34 | 425 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:24:12 | 19 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:24:43 | 984 | 128.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:24:49 | 690 | 128.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:25:25 | 162 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:25:25 | 334 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:25:25 | 2963 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:28:00 | 420 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:30:20 | 401 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:31:06 | 392 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:31:06 | 36 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:31:06 | 2493 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:31:06 | 1281 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:31:27 | 1500 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:31:27 | 1281 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:31:27 | 771 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:31:28 | 699 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:32:32 | 476 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:33:57 | 933 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:34:38 | 660 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:35:01 | 1286 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:35:09 | 1500 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:35:09 | 910 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:35:12 | 413 | 128.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:35:41 | 1500 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:36:10 | 676 | 128.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:36:51 | 335 | 128.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:37:25 | 663 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:38:54 | 1459 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:39:18 | 451 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:40:34 | 511 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:40:34 | 558 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:40:40 | 456 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:41:59 | 434 | 128.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:44:12 | 475 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:44:12 | 1019 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:44:47 | 79 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:45:14 | 758 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:47:45 | 1286 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:47:45 | 451 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:48:25 | 498 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:48:25 | 1257 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:49:45 | 406 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:51:25 | 543 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:52:22 | 411 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:52:22 | 667 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:52:25 | 622 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:53:39 | 1286 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:53:39 | 1177 | 128.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:53:54 | 587 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:53:57 | 859 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:54:33 | 599 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:55:17 | 374 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:55:17 | 773 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:55:37 | 1286 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:56:06 | 1500 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:56:06 | 2493 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:56:06 | 1281 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:56:06 | 191 | 128.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:56:10 | 419 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:56:16 | 1262 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:56:30 | 601 | 128.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:56:50 | 84 | 128.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:57:21 | 424 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:58:51 | 127 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:59:03 | 723 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:59:05 | 439 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:59:45 | 316 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:59:45 | 372 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:59:45 | 392 | 128.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 14:59:50 | 558 | 128.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:00:51 | 179 | 128.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:03:36 | 461 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:23 | 794 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:23 | 2036 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:31 | 823 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:31 | 184 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:42 | 1286 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:42 | 1286 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:42 | 87 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:47 | 1500 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:47 | 1808 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:47 | 826 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:04:55 | 999 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:05:03 | 414 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:05:04 | 535 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:05:04 | 1281 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:05:04 | 505 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:05:11 | 589 | 127.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:00:54 | 39 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:00:54 | 558 | 128.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:02:00 | 191 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:02:00 | 595 | 128.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:03:04 | 549 | 128.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:03:11 | 407 | 127.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:03:11 | 568 | 127.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:06:11 | 866 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:07:25 | 1368 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:07:25 | 1166 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:07:25 | 1327 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:07:25 | 343 | 127.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:07:42 | 422 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:11:01 | 23 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:11:01 | 1345 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:11:08 | 609 | 127.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:11:45 | 167 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:12:07 | 164 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:12:07 | 729 | 127.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:13:54 | 640 | 127.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:14:16 | 339 | 127.55 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:14:19 | 6 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:14:19 | 1199 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:15:09 | 1500 | 127.50 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:15:42 | 177 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:16:46 | 127 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:16:47 | 1331 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:17:36 | 1200 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:18:51 | 1500 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:18:51 | 666 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:18:51 | 237 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:19:12 | 15 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:20:48 | 439 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:20:48 | 1281 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:21:17 | 468 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:21:17 | 1281 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:21:17 | 1281 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:21:17 | 1256 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:21:30 | 338 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:21:30 | 1281 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:21:30 | 1894 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:21:37 | 48 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:23:17 | 415 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:23:48 | 396 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:25:19 | 1201 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:25:29 | 450 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:26:56 | 406 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:27:20 | 482 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:29:22 | 405 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:29:22 | 1500 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:29:22 | 1281 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:29:22 | 2493 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:29:22 | 63 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:29:31 | 594 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:31:47 | 1812 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:31:47 | 265 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:32:15 | 1383 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:32:18 | 761 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:32:30 | 444 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:33:14 | 255 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:33:14 | 200 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:33:48 | 483 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:34:16 | 637 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:34:30 | 495 | 126.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:35:04 | 417 | 126.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:36:26 | 338 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:36:48 | 2824 | 126.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:36:48 | 1207 | 126.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:36:51 | 2339 | 126.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:38:07 | 467 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:38:32 | 420 | 126.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:39:32 | 417 | 126.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:39:35 | 2798 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:39:35 | 1281 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:39:35 | 2493 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:39:35 | 2493 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:39:35 | 2427 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:39:35 | 1281 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:21 | 498 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:21 | 17766 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:21 | 6908 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:21 | 693 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:21 | 828 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 1122 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 1281 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 2007 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 2493 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 2593 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 5098 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 11651 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 1832 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 574 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 2830 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 2258 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 5098 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 1281 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 2493 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:41:48 | 2210 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:42:35 | 495 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:42:35 | 1500 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:43:36 | 316 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:43:47 | 483 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:43:47 | 1500 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:43:52 | 577 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:45:24 | 1500 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:45:24 | 2493 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:45:24 | 1281 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:45:24 | 1491 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:45:29 | 442 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:09 | 484 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:14 | 334 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:18 | 8612 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:23 | 1477 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:25 | 411 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:26 | 1500 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:26 | 192 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:26 | 855 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:31 | 4 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:47:31 | 1103 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:48:26 | 1500 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:48:26 | 897 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:49:05 | 490 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:49:05 | 1500 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:49:05 | 675 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:49:44 | 1460 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:52:00 | 402 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:52:42 | 489 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:52:50 | 1495 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:52:50 | 5 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:52:50 | 1849 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:52:50 | 981 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:53:23 | 394 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:54:02 | 791 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:54:03 | 472 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:54:24 | 395 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:54:24 | 51 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:54:24 | 1309 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 15:54:24 | 780 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:00:04 | 461 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:00:45 | 1 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:00:45 | 21 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:00:46 | 20 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:00:56 | 468 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:00:56 | 1309 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:00:56 | 2493 | 127.45 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:00:56 | 430 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:01:17 | 479 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:01:35 | 30 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:01:35 | 86 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:02:16 | 382 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:02:19 | 1500 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:02:19 | 2048 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:02:19 | 2493 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:03:00 | 474 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:03:02 | 1500 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:03:02 | 1309 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:03:02 | 2493 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:03:33 | 445 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:04:07 | 412 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:04:27 | 668 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:04:34 | 571 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:05:13 | 1309 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:05:13 | 1040 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:06:58 | 154 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:06:58 | 275 | 127.10 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:07:15 | 1309 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:08:00 | 448 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:08:26 | 403 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:09:12 | 425 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:10:24 | 1798 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:10:31 | 53 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:10:31 | 419 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:10:42 | 1500 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:10:42 | 1309 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:10:42 | 2120 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:11:58 | 492 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:11:58 | 3200 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:11:58 | 597 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:15:01 | 2823 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:15:29 | 468 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:16:32 | 634 | 127.40 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:16:35 | 443 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:16:35 | 1500 | 127.35 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:17:06 | 485 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:17:06 | 591 | 127.30 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:17:35 | 488 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:17:36 | 22 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:17:36 | 1674 | 127.25 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:18:47 | 418 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:19:11 | 498 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:19:24 | 1500 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:19:24 | 737 | 127.20 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:19:24 | 409 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:19:24 | 1500 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:19:24 | 301 | 127.15 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:20:04 | 1500 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:20:04 | 2493 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:20:04 | 32 | 127.05 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:20:19 | 254 | 126.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:21:28 | 467 | 127.00 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:22:51 | 446 | 126.95 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:22:51 | 2559 | 126.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:22:51 | 2493 | 126.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:22:51 | 1309 | 126.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:22:51 | 1916 | 126.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:22:51 | 4899 | 126.90 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:23:03 | 121 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:23:03 | 340 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:23:03 | 1725 | 126.88 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:14 | 406 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:14 | 4023 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:14 | 1221 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:14 | 1657 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:15 | 1520 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:16 | 2449 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:17 | 1269 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:18 | 2866 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:55 | 456 | 126.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:24:58 | 1500 | 126.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:25:00 | 69 | 126.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:25:07 | 2949 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:25:22 | 409 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:25:25 | 617 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:26:37 | 1820 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:26:37 | 6528 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:23 | 489 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:27 | 3777 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:38 | 414 | 126.85 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:38 | 1329 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:38 | 2493 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:38 | 3426 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:46 | 896 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:50 | 1329 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:50 | 264 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:50 | 2493 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:27:50 | 1244 | 126.80 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:28:29 | 466 | 126.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:28:30 | 3442 | 126.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:28:30 | 3052 | 126.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:28:31 | 733 | 126.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:29:00 | 413 | 126.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:29:01 | 8065 | 126.58 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:29:01 | 1423 | 126.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:29:02 | 4297 | 126.70 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:29:15 | 430 | 126.65 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:29:15 | 9094 | 126.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:29:16 | 2166 | 126.60 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:29:30 | 687 | 126.75 | XLON | D0000232Z40200FL |
| 05/05/2022 | 16:35:09 | 12522 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 4879 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 17714 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 1841 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 16404 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 115163 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 17023 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 36815 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 2166 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 86699 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 2414 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 35726 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 14985 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 7522 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 16065 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 1394 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 656 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 15405 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 15 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 50082 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 17011 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 22864 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 1877 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 2758 | 126.55 | XLON | J0000832Z40200FL |
| 05/05/2022 | 16:35:09 | 24083 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 8973 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 5767 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 10155 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 1191 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 45258 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 15242 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 4810 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 70313 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 1906 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 6086 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 25544 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 6534 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 86844 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 9365 | 126.55 | XLON | K0000932Z40200FL |
| 05/05/2022 | 16:35:09 | 2929 | 126.55 | XLON | K0000932Z40200FL |
-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.
