Tesco PLC
18 October 2022
Tesco PLC
Transaction in own shares
Tesco PLC (the "Company") announces that on 18 October 2022 it has purchased, in accordance with the authority granted by shareholders at the 2022 Annual General Meeting of the Company, the following number of ordinary shares of 6 1/3 pence pursuant to its previously announced up to £750 million share buyback programme.
The purchased shares will be cancelled.
| Description of shares: | Tesco PLC - ordinary shares of 6 1/3 pence |
| Date of transaction | 18/10/2022 |
| Number of Shares purchased: | 3,044,810 |
| Average price paid per Share (pence): | 204.9389 |
| Highest price paid per Share (pence): | 206.7000 |
| Lowest price paid per Share (pence): | 203.2000 |
| Broker: | HSBC Bank plc |
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 7,437,491,079. The Company does not hold any ordinary shares in Treasury.
The figure of 7,437,491,079 may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual purchases is attached to this announcement.
Further enquiries:
Investor relations: Chris Griffith 01707 940 900
Company Secretary: Robert Welch 07793 222 569
Media: 0330 678 0639
Tesco PLC's LEI number is: 2138002P5RNKC5W2JZ46
| Name of the Issuer | Date | Identity code of the financial instrument | Quantity bought | Price (GBp) | Time | Exchange Venue | Exchange Reference number of the transaction |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1385 | 206.6 | 08:00:40 | XLON | OD_76i9NWV-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8223 | 206.7 | 08:02:15 | XLON | OD_76i9mIP-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5925 | 206.7 | 08:03:28 | XLON | OD_76iA5O1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2576 | 206.5 | 08:04:49 | XLON | OD_76iAQU1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1823 | 205.9 | 08:07:19 | XLON | OD_76iB3SO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4084 | 205.9 | 08:07:19 | XLON | OD_76iB3SP-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1305 | 205.8 | 08:07:23 | CHIX | OD_76iB4Rn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1628 | 205.7 | 08:07:39 | XLON | OD_76iB8ho-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 790 | 205.5 | 08:07:53 | CHIX | OD_76iBCEr-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1261 | 205.5 | 08:07:57 | CHIX | OD_76iBDFb-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4192 | 205.4 | 08:08:06 | XLON | OD_76iBFX8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2054 | 205.1 | 08:09:21 | XLON | OD_76iBZAw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1973 | 205 | 08:10:07 | CHIX | OD_76iBl9O-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1527 | 204.9 | 08:10:08 | XLON | OD_76iBlMS-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6266 | 204.8 | 08:10:59 | CHIX | OD_76iByY4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2785 | 204.8 | 08:10:59 | XLON | OD_76iByY4-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2548 | 204.5 | 08:11:50 | CHIX | OD_76iCBlF-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1492 | 204.5 | 08:12:10 | CHIX | OD_76iCH4s-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1848 | 204.4 | 08:12:10 | XLON | OD_76iCH8Q-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1084 | 204.1 | 08:12:29 | XLON | OD_76iCM2O-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2473 | 204.1 | 08:12:50 | XLON | OD_76iCROy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1772 | 204.1 | 08:12:50 | CHIX | OD_76iCROy-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4439 | 203.8 | 08:12:59 | CHIX | OD_76iCTi5-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4065 | 203.7 | 08:13:02 | XLON | OD_76iCUcU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1683 | 204 | 08:14:09 | XLON | OD_76iCm2F-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3295 | 203.9 | 08:14:09 | XLON | OD_76iCm2G-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1883 | 203.7 | 08:14:50 | XLON | OD_76iCwf1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1988 | 203.5 | 08:15:00 | CHIX | OD_76iCzBt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1816 | 204 | 08:16:31 | XLON | OD_76iDMtM-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2049 | 204.9 | 08:19:01 | CHIX | OD_76iE03I-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3266 | 204.7 | 08:19:47 | XLON | OD_76iEBzP-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4166 | 204.7 | 08:19:47 | CHIX | OD_76iEBzQ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6592 | 204.7 | 08:19:47 | CHIX | OD_76iEBzQ-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4004 | 204.8 | 08:20:02 | XLON | OD_76iEFvt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3750 | 204.7 | 08:20:09 | XLON | OD_76iEHcT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 9461 | 204.7 | 08:20:09 | CHIX | OD_76iEHcU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2354 | 204.5 | 08:21:10 | XLON | OD_76iEXcp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8441 | 204.5 | 08:21:10 | CHIX | OD_76iEXcp-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2406 | 204.4 | 08:21:10 | XLON | OD_76iEXd2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2727 | 204.7 | 08:22:01 | XLON | OD_76iEku6-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5430 | 205 | 08:27:27 | XLON | OD_76iG7YV-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2120 | 205 | 08:27:27 | XLON | OD_76iG7YW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2603 | 204.9 | 08:27:33 | XLON | OD_76iG96l-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2806 | 204.9 | 08:27:33 | XLON | OD_76iG96l-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3624 | 205.1 | 08:30:00 | XLON | OD_76iGlJn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1749 | 205 | 08:31:15 | XLON | OD_76iH4pb-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 697 | 205 | 08:31:15 | XLON | OD_76iH4pc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8050 | 205.4 | 08:33:25 | XLON | OD_76iHcoE-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4628 | 205.4 | 08:33:25 | XLON | OD_76iHcoF-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3073 | 205.3 | 08:33:25 | XLON | OD_76iHctd-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3149 | 205.8 | 08:35:11 | XLON | OD_76iI4SQ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1850 | 205.7 | 08:35:14 | XLON | OD_76iI54y-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 629 | 205.7 | 08:35:14 | XLON | OD_76iI5Al-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1403 | 205.8 | 08:35:46 | XLON | OD_76iIDLK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1628 | 205.8 | 08:35:46 | XLON | OD_76iIDLL-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1825 | 205.7 | 08:36:05 | XLON | OD_76iIIQZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3118 | 206 | 08:38:46 | XLON | OD_76iIyLU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3379 | 206 | 08:38:47 | XLON | OD_76iIyaF-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 993 | 206 | 08:38:48 | XLON | OD_76iIyqI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 27150 | 205.8 | 08:39:01 | CHIX | OD_76iJ2Et-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8279 | 205.8 | 08:39:01 | CHIX | OD_76iJ2Et-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2329 | 205.8 | 08:39:01 | CHIX | OD_76iJ2Eu-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1917 | 205.7 | 08:39:06 | XLON | OD_76iJ3MB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1595 | 205.7 | 08:39:06 | XLON | OD_76iJ3Wj-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 436 | 205.7 | 08:39:06 | XLON | OD_76iJ3Wk-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1650 | 205.5 | 08:40:04 | XLON | OD_76iJIRr-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3208 | 205.4 | 08:40:12 | CHIX | OD_76iJKcU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1602 | 205.4 | 08:40:15 | XLON | OD_76iJLUV-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2295 | 205.6 | 08:41:11 | XLON | OD_76iJZsX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3276 | 205.6 | 08:41:11 | XLON | OD_76iJa2s-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6050 | 206.2 | 08:43:32 | XLON | OD_76iKAhx-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 393 | 206.2 | 08:43:32 | XLON | OD_76iKAhy-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3141 | 206.2 | 08:43:32 | XLON | OD_76iKAhz-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3260 | 206.2 | 08:43:32 | XLON | OD_76iKAj3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4761 | 206.3 | 08:44:58 | XLON | OD_76iKWw8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2609 | 206.2 | 08:45:02 | XLON | OD_76iKYCj-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2801 | 206.1 | 08:45:43 | XLON | OD_76iKirG-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1611 | 206 | 08:45:43 | XLON | OD_76iKirr-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1612 | 206 | 08:45:43 | CHIX | OD_76iKirs-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3939 | 206 | 08:45:43 | CHIX | OD_76iKirs-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2134 | 206.1 | 08:48:14 | XLON | OD_76iLM4M-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2366 | 205.9 | 08:48:41 | XLON | OD_76iLT5o-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1671 | 205.8 | 08:48:41 | XLON | OD_76iLT6o-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1226 | 205.8 | 08:48:41 | XLON | OD_76iLT6q-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1572 | 205.7 | 08:48:42 | XLON | OD_76iLTNK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2348 | 205.1 | 08:49:34 | XLON | OD_76iLgro-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2321 | 205.3 | 08:52:00 | XLON | OD_76iMIws-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7631 | 205.1 | 08:52:18 | XLON | OD_76iMNco-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 858 | 205.1 | 08:52:18 | XLON | OD_76iMNcp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4362 | 205 | 08:53:01 | XLON | OD_76iMYgh-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1426 | 205.5 | 08:56:09 | XLON | OD_76iNLjE-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6972 | 205.5 | 08:56:09 | XLON | OD_76iNLjE-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4454 | 205.5 | 08:56:09 | XLON | OD_76iNLjF-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 9353 | 205.4 | 08:58:08 | CHIX | OD_76iNqbE-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2164 | 205.4 | 08:58:08 | XLON | OD_76iNqbE-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1683 | 205.6 | 08:58:36 | XLON | OD_76iNxwv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5601 | 205.6 | 08:58:36 | CHIX | OD_76iNxwv-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1389 | 205.3 | 08:59:22 | CHIX | OD_76iO9qx-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1318 | 205.3 | 08:59:22 | XLON | OD_76iO9qx-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1606 | 205.3 | 08:59:22 | XLON | OD_76iO9rf-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1474 | 205.1 | 09:01:26 | CHIX | OD_76iOg6p-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2415 | 205.1 | 09:01:26 | XLON | OD_76iOg6q-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2631 | 205 | 09:01:51 | CHIX | OD_76iOmZ4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1791 | 204.8 | 09:02:17 | XLON | OD_76iOtQs-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1671 | 205 | 09:03:18 | XLON | OD_76iP9G7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 918 | 205 | 09:03:18 | XLON | OD_76iP9G8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1606 | 205 | 09:03:18 | XLON | OD_76iP9G8-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1524 | 205 | 09:03:18 | XLON | OD_76iP9G9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 234 | 205 | 09:03:19 | XLON | OD_76iP9WF-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1269 | 205 | 09:03:19 | XLON | OD_76iP9WG-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1356 | 205 | 09:03:19 | XLON | OD_76iP9WH-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2145 | 204.8 | 09:04:37 | XLON | OD_76iPTez-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 225 | 204.8 | 09:04:37 | CHIX | OD_76iPTf0-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1322 | 204.8 | 09:04:37 | CHIX | OD_76iPTf1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4027 | 204.7 | 09:05:11 | CHIX | OD_76iPce2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2570 | 204.7 | 09:05:11 | XLON | OD_76iPce2-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2186 | 204.5 | 09:05:17 | XLON | OD_76iPe8n-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5478 | 204.7 | 09:08:51 | XLON | OD_76iQXmT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1 | 204.9 | 09:09:53 | XLON | OD_76iQo17-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4436 | 205.4 | 09:13:27 | XLON | OD_76iRhgf-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5234 | 205.4 | 09:13:27 | XLON | OD_76iRhgg-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 261 | 205.5 | 09:15:00 | XLON | OD_76iS5o2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5396 | 205.5 | 09:15:00 | XLON | OD_76iS5o3-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2828 | 205.4 | 09:17:03 | XLON | OD_76iSbjc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 9000 | 205.4 | 09:17:03 | CHIX | OD_76iSbjd-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6175 | 205.4 | 09:17:03 | CHIX | OD_76iSbje-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2797 | 205.3 | 09:19:12 | XLON | OD_76iT9QM-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4948 | 205.3 | 09:19:12 | CHIX | OD_76iT9QN-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 875 | 205.3 | 09:19:12 | XLON | OD_76iT9QN-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1048 | 205.5 | 09:20:43 | XLON | OD_76iTX6t-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3541 | 205.5 | 09:20:43 | XLON | OD_76iTX6u-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 203 | 205.5 | 09:20:43 | XLON | OD_76iTX6u-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 437 | 205.5 | 09:20:44 | XLON | OD_76iTXMw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2178 | 205.5 | 09:20:57 | XLON | OD_76iTagX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2402 | 205.5 | 09:22:49 | XLON | OD_76iU3vA-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1062 | 205.5 | 09:23:30 | XLON | OD_76iUEZp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1020 | 205.5 | 09:23:37 | XLON | OD_76iUGL6-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8008 | 205.4 | 09:25:12 | CHIX | OD_76iUewn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1038 | 205.4 | 09:25:12 | CHIX | OD_76iUewo-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1582 | 205.3 | 09:25:42 | XLON | OD_76iUmoQ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3628 | 205.4 | 09:26:57 | XLON | OD_76iV6Py-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5845 | 205.5 | 09:29:35 | XLON | OD_76iVlPg-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4660 | 205.5 | 09:29:35 | CHIX | OD_76iVlPh-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2866 | 205.8 | 09:31:10 | XLON | OD_76iWAI5-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1433 | 205.7 | 09:31:11 | XLON | OD_76iWAK3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2 | 205.7 | 09:31:11 | XLON | OD_76iWATu-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1286 | 205.7 | 09:31:11 | XLON | OD_76iWATv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1747 | 205.8 | 09:36:42 | XLON | OD_76iXYUy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6703 | 205.8 | 09:36:42 | CHIX | OD_76iXYUz-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6017 | 205.8 | 09:36:42 | CHIX | OD_76iXYUz-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 69 | 205.7 | 09:37:54 | XLON | OD_76iXrKl-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1586 | 205.7 | 09:38:41 | XLON | OD_76iY3Y9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3066 | 205.7 | 09:39:02 | CHIX | OD_76iY90t-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 433 | 205.7 | 09:39:02 | XLON | OD_76iY90u-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1606 | 205.9 | 09:40:03 | XLON | OD_76iYOsb-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1671 | 205.9 | 09:40:03 | XLON | OD_76iYOsc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 655 | 205.9 | 09:40:03 | XLON | OD_76iYOsc-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2754 | 205.9 | 09:40:03 | XLON | OD_76iYOsd-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1225 | 205.9 | 09:40:03 | XLON | OD_76iYOsd-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1410 | 205.9 | 09:40:03 | XLON | OD_76iYOse-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5553 | 205.8 | 09:41:24 | XLON | OD_76iYjwU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1256 | 205.7 | 09:42:20 | XLON | OD_76iYyWU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1824 | 205.9 | 09:43:36 | XLON | OD_76iZIIO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2168 | 205.9 | 09:43:36 | XLON | OD_76iZIM4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3060 | 205.9 | 09:43:36 | XLON | OD_76iZIM4-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2013 | 205.8 | 09:44:25 | XLON | OD_76iZV1Z-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3667 | 205.7 | 09:45:02 | CHIX | OD_76iZeWR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1812 | 205.7 | 09:45:02 | XLON | OD_76iZeWS-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1197 | 205.7 | 09:45:02 | CHIX | OD_76iZeWS-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4588 | 205.7 | 09:45:02 | CHIX | OD_76iZeWT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1796 | 205.7 | 09:46:05 | XLON | OD_76iZv2E-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2656 | 205.6 | 09:47:52 | CHIX | OD_76iaMic-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2365 | 205.6 | 09:47:52 | XLON | OD_76iaMtA-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 386 | 205.6 | 09:47:52 | XLON | OD_76iaMtB-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3682 | 205.5 | 09:49:30 | CHIX | OD_76iamHO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2974 | 205.5 | 09:52:20 | XLON | OD_76ibURB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2051 | 205.5 | 09:52:20 | XLON | OD_76ibUbZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1548 | 205.3 | 09:53:14 | XLON | OD_76ibiiX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8034 | 205.3 | 09:54:32 | CHIX | OD_76ic2tr-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1355 | 205.2 | 09:55:22 | CHIX | OD_76icFnh-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1489 | 205.2 | 09:55:22 | XLON | OD_76icFni-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4376 | 205.1 | 09:56:08 | XLON | OD_76icRva-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1672 | 205 | 09:57:25 | CHIX | OD_76iclsH-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2188 | 205 | 09:57:25 | XLON | OD_76iclsI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2717 | 204.9 | 09:57:56 | XLON | OD_76icu4j-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1654 | 204.9 | 09:57:56 | CHIX | OD_76icu4k-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1389 | 204.8 | 09:59:02 | CHIX | OD_76idB5a-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2673 | 204.8 | 09:59:02 | XLON | OD_76idB5b-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1294 | 204.7 | 09:59:55 | CHIX | OD_76idOoa-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1888 | 204.7 | 09:59:55 | XLON | OD_76idOob-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 825 | 204.7 | 09:59:55 | XLON | OD_76idOob-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1955 | 204.5 | 10:00:09 | XLON | OD_76idSf0-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1294 | 204.4 | 10:01:23 | CHIX | OD_76idlsV-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2987 | 204.4 | 10:01:23 | XLON | OD_76idlsW-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1493 | 204.3 | 10:01:28 | XLON | OD_76idn5v-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2760 | 204.2 | 10:01:41 | XLON | OD_76idqaB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1469 | 204.2 | 10:01:41 | CHIX | OD_76idqaC-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 227 | 204.2 | 10:01:41 | CHIX | OD_76idqaD-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2228 | 204 | 10:02:19 | XLON | OD_76ie0Ln-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1484 | 203.8 | 10:02:33 | CHIX | OD_76ie41c-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2304 | 203.7 | 10:03:02 | XLON | OD_76ieBWx-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3634 | 203.6 | 10:03:05 | XLON | OD_76ieCKQ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7187 | 203.9 | 10:04:01 | XLON | OD_76ieQpo-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1681 | 203.9 | 10:04:01 | XLON | OD_76ieQpp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2406 | 203.8 | 10:04:02 | XLON | OD_76ieR8D-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2028 | 203.8 | 10:04:09 | XLON | OD_76ieT0w-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4887 | 203.7 | 10:05:08 | XLON | OD_76ieiIR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1069 | 203.6 | 10:05:15 | XLON | OD_76iek67-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1310 | 203.6 | 10:05:15 | CHIX | OD_76iek68-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1374 | 203.6 | 10:05:15 | XLON | OD_76iek68-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2555 | 203.7 | 10:06:12 | XLON | OD_76iez2R-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4091 | 203.8 | 10:07:09 | XLON | OD_76ifDlB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1609 | 203.8 | 10:07:09 | XLON | OD_76ifDlC-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1677 | 203.6 | 10:07:10 | XLON | OD_76ifE0g-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 637 | 203.5 | 10:07:18 | XLON | OD_76ifGE7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2248 | 203.5 | 10:07:18 | CHIX | OD_76ifGE8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1158 | 203.5 | 10:07:18 | XLON | OD_76ifGE8-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 355 | 203.5 | 10:07:18 | XLON | OD_76ifGE9-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 309 | 203.4 | 10:08:02 | CHIX | OD_76ifRg6-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2250 | 203.4 | 10:08:38 | CHIX | OD_76ifata-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1612 | 203.3 | 10:08:42 | XLON | OD_76ifc18-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1334 | 203.2 | 10:08:44 | CHIX | OD_76ifcbW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 304 | 203.2 | 10:08:44 | CHIX | OD_76ifcbX-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1876 | 203.3 | 10:09:56 | XLON | OD_76ifvP5-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1319 | 203.3 | 10:09:56 | CHIX | OD_76ifvP6-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4639 | 203.6 | 10:11:59 | XLON | OD_76igRGi-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2883 | 203.6 | 10:11:59 | XLON | OD_76igRGj-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1524 | 203.5 | 10:14:09 | CHIX | OD_76igzDE-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3761 | 203.5 | 10:14:09 | XLON | OD_76igzDF-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2216 | 203.5 | 10:16:40 | CHIX | OD_76ihcJo-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1655 | 203.7 | 10:20:06 | XLON | OD_76iiTr3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 10508 | 203.7 | 10:20:06 | XLON | OD_76iiTr3-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5686 | 203.6 | 10:20:24 | XLON | OD_76iiYYg-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 9970 | 203.5 | 10:21:31 | CHIX | OD_76iiq5E-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1448 | 203.5 | 10:21:31 | TRQX | OD_76iiq5F-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5772 | 203.5 | 10:21:31 | XLON | OD_76iiq5F-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1501 | 203.9 | 10:24:37 | XLON | OD_76ijcVv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2133 | 203.9 | 10:24:37 | XLON | OD_76ijcVw-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2116 | 203.9 | 10:24:37 | XLON | OD_76ijcVx-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1467 | 203.9 | 10:24:37 | XLON | OD_76ijcVx-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7472 | 203.9 | 10:24:37 | XLON | OD_76ijcVy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2455 | 203.8 | 10:24:41 | XLON | OD_76ijdQl-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1842 | 203.7 | 10:25:00 | XLON | OD_76ijiMQ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1308 | 203.6 | 10:25:06 | XLON | OD_76ijjzK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2196 | 203.7 | 10:25:50 | XLON | OD_76ijvX0-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2090 | 203.6 | 10:27:21 | XLON | OD_76ikJ94-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8038 | 203.6 | 10:27:21 | TRQX | OD_76ikJ94-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6812 | 203.6 | 10:27:21 | CHIX | OD_76ikJ95-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 12630 | 203.8 | 10:30:53 | XLON | OD_76ilCOV-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6106 | 203.7 | 10:30:55 | XLON | OD_76ilCjT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3948 | 203.6 | 10:31:02 | XLON | OD_76ilEeh-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4489 | 203.7 | 10:33:25 | XLON | OD_76ilphP-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1184 | 203.7 | 10:33:25 | TRQX | OD_76ilphP-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4377 | 203.7 | 10:33:25 | XLON | OD_76ilphQ-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2360 | 203.7 | 10:34:29 | TRQX | OD_76im6Rm-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2714 | 203.7 | 10:34:29 | TRQX | OD_76im6Rn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4487 | 203.7 | 10:34:29 | CHIX | OD_76im6Rn-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3020 | 203.7 | 10:34:29 | CHIX | OD_76im6Ro-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3912 | 203.6 | 10:37:24 | CHIX | OD_76impxf-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 10033 | 203.6 | 10:37:24 | XLON | OD_76impxg-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3569 | 203.6 | 10:37:24 | TRQX | OD_76impxg-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6055 | 203.5 | 10:38:44 | XLON | OD_76inAmA-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2215 | 203.5 | 10:38:44 | TRQX | OD_76inAmB-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3509 | 203.5 | 10:38:44 | CHIX | OD_76inAmC-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 356 | 203.4 | 10:39:35 | CHIX | OD_76inO9C-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1153 | 203.4 | 10:39:39 | CHIX | OD_76inP4T-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2521 | 203.4 | 10:39:39 | XLON | OD_76inP4U-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1891 | 203.3 | 10:40:43 | XLON | OD_76infhZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1359 | 203.3 | 10:40:43 | CHIX | OD_76infha-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1383 | 203.2 | 10:41:18 | CHIX | OD_76inoyq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1354 | 203.8 | 10:47:04 | TRQX | OD_76ipGlt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6350 | 203.8 | 10:47:04 | XLON | OD_76ipGlt-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1372 | 203.8 | 10:48:08 | XLON | OD_76ipXbW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6490 | 203.8 | 10:48:40 | XLON | OD_76ipfvZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3788 | 203.8 | 10:48:40 | XLON | OD_76ipfvZ-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 124 | 203.8 | 10:48:40 | CHIX | OD_76ipfva-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 386 | 203.8 | 10:48:40 | XLON | OD_76ipfvb-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5168 | 203.8 | 10:48:40 | TRQX | OD_76ipfvb-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 644 | 203.8 | 10:48:40 | XLON | OD_76ipfvc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6382 | 203.8 | 10:48:40 | CHIX | OD_76ipfvc-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3263 | 203.8 | 10:48:40 | XLON | OD_76ipfvd-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 777 | 203.8 | 10:48:41 | XLON | OD_76ipg9x-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 746 | 203.8 | 10:48:42 | XLON | OD_76ipgQG-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3013 | 203.9 | 10:48:56 | XLON | OD_76ipjwD-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5676 | 204 | 10:50:07 | XLON | OD_76iq2NU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2200 | 203.9 | 10:50:39 | XLON | OD_76iqAvl-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2015 | 203.8 | 10:51:07 | XLON | OD_76iqHzH-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1749 | 203.9 | 10:53:12 | XLON | OD_76iqoa9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1749 | 203.9 | 10:53:37 | XLON | OD_76iqv6t-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5 | 204.2 | 10:56:44 | CHIX | OD_76irhnx-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1458 | 204.3 | 10:57:16 | XLON | OD_76irpz8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2824 | 204.3 | 10:57:16 | XLON | OD_76irpz9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3405 | 204.3 | 10:58:02 | XLON | OD_76is24h-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1893 | 204.3 | 10:58:02 | XLON | OD_76is262-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1420 | 204.2 | 10:58:26 | XLON | OD_76is8NZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1460 | 204.2 | 11:03:17 | XLON | OD_76itLsh-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1749 | 204.4 | 11:04:17 | XLON | OD_76itbYP-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 686 | 204.4 | 11:04:17 | XLON | OD_76itbYQ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5572 | 204.4 | 11:04:23 | XLON | OD_76itd46-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1703 | 204.6 | 11:05:27 | XLON | OD_76ittxG-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2724 | 204.5 | 11:06:39 | XLON | OD_76iuCf9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1738 | 204.5 | 11:07:33 | XLON | OD_76iuQY8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4806 | 204.4 | 11:07:33 | CHIX | OD_76iuQZv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1888 | 204.5 | 11:07:33 | XLON | OD_76iuQev-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1493 | 204.4 | 11:08:53 | CHIX | OD_76iulUk-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1414 | 204.4 | 11:09:26 | CHIX | OD_76iuu51-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1309 | 204.4 | 11:09:57 | CHIX | OD_76iv22h-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1416 | 204.4 | 11:09:57 | XLON | OD_76iv22i-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 14981 | 204.4 | 11:09:57 | CHIX | OD_76iv22i-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4678 | 204.4 | 11:09:57 | CHIX | OD_76iv22j-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1539 | 204.2 | 11:10:17 | XLON | OD_76iv7Mk-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1311 | 204.2 | 11:10:17 | CHIX | OD_76iv7Mk-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3275 | 204.4 | 11:13:48 | XLON | OD_76iw03p-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 10734 | 204.9 | 11:20:36 | XLON | OD_76ixiDz-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1789 | 204.8 | 11:22:52 | XLON | OD_76iyHdK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 729 | 204.7 | 11:24:47 | CHIX | OD_76iylgC-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1537 | 204.7 | 11:25:07 | XLON | OD_76iyqiw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 11014 | 204.7 | 11:25:07 | CHIX | OD_76iyqix-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4435 | 204.7 | 11:25:07 | CHIX | OD_76iyqix-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1472 | 204.6 | 11:25:11 | CHIX | OD_76iyrwI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1352 | 204.5 | 11:26:26 | XLON | OD_76izBQy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1379 | 204.7 | 11:26:41 | XLON | OD_76izF7u-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1657 | 204.7 | 11:26:49 | XLON | OD_76izHCj-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3378 | 204.7 | 11:26:49 | XLON | OD_76izHCj-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2102 | 204.7 | 11:27:20 | XLON | OD_76izPUd-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1638 | 204.6 | 11:27:20 | CHIX | OD_76izPUe-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2438 | 204.7 | 11:28:21 | XLON | OD_76izfI4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1828 | 204.6 | 11:29:23 | XLON | OD_76izvL2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1406 | 204.7 | 11:31:10 | XLON | OD_76j0NBP-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7030 | 204.6 | 11:32:19 | CHIX | OD_76j0fJ7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4120 | 204.9 | 11:34:53 | XLON | OD_76j1JBy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1212 | 205.1 | 11:37:00 | XLON | OD_76j1qHr-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 719 | 205.1 | 11:37:00 | XLON | OD_76j1qHr-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5339 | 205 | 11:37:21 | CHIX | OD_76j1vrI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1582 | 204.9 | 11:38:05 | XLON | OD_76j274N-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3240 | 205 | 11:41:24 | XLON | OD_76j2wzk-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2004 | 205.1 | 11:42:19 | XLON | OD_76j3B8t-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2106 | 205 | 11:44:18 | CHIX | OD_76j3gDR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1503 | 205 | 11:44:18 | XLON | OD_76j3gDR-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4588 | 205 | 11:44:18 | CHIX | OD_76j3gDS-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2043 | 205 | 11:44:18 | XLON | OD_76j3gH7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2346 | 204.9 | 11:44:23 | XLON | OD_76j3hSl-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4921 | 205 | 11:50:41 | CHIX | OD_76j5Hq7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1649 | 205 | 11:50:41 | XLON | OD_76j5Hq7-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1143 | 205 | 11:50:41 | CHIX | OD_76j5Hq8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1191 | 205 | 11:50:41 | XLON | OD_76j5Hq8-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2987 | 205 | 11:50:41 | XLON | OD_76j5Hq9-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2349 | 204.9 | 11:52:50 | CHIX | OD_76j5pOc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2335 | 204.9 | 11:52:50 | XLON | OD_76j5pOd-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2988 | 204.8 | 11:56:06 | CHIX | OD_76j6eOp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4169 | 204.8 | 11:56:06 | XLON | OD_76j6eOq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 208 | 204.8 | 11:56:06 | XLON | OD_76j6eOq-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2188 | 204.7 | 11:56:06 | XLON | OD_76j6eVz-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7411 | 204.8 | 11:58:29 | XLON | OD_76j7Fhz-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2873 | 204.8 | 11:58:29 | XLON | OD_76j7Fi0-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5164 | 204.8 | 11:58:29 | XLON | OD_76j7Fi0-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2193 | 204.8 | 11:58:30 | XLON | OD_76j7FuX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2128 | 204.8 | 11:58:30 | XLON | OD_76j7FuY-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5247 | 204.9 | 11:58:43 | XLON | OD_76j7JHI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 317 | 205 | 11:58:59 | XLON | OD_76j7NLl-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7469 | 205 | 11:58:59 | XLON | OD_76j7NLl-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2073 | 204.9 | 11:59:56 | XLON | OD_76j7cAD-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4259 | 204.7 | 11:59:59 | CHIX | OD_76j7d5R-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1939 | 204.7 | 12:02:26 | XLON | OD_76j8FAG-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 388 | 204.7 | 12:02:26 | CHIX | OD_76j8FAH-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5272 | 204.7 | 12:02:26 | CHIX | OD_76j8FAI-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1579 | 204.7 | 12:02:26 | XLON | OD_76j8FIv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 796 | 204.7 | 12:02:26 | XLON | OD_76j8FIw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2809 | 204.5 | 12:04:30 | CHIX | OD_76j8lWW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1781 | 204.5 | 12:04:30 | XLON | OD_76j8lWX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1597 | 204.6 | 12:07:53 | XLON | OD_76j9cR7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1350 | 204.6 | 12:08:29 | XLON | OD_76j9lng-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1609 | 204.7 | 12:08:31 | CHIX | OD_76j9mG4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1231 | 204.6 | 12:09:02 | XLON | OD_76j9uNx-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2034 | 204.6 | 12:09:02 | CHIX | OD_76j9uNy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3872 | 204.6 | 12:09:02 | XLON | OD_76j9uNy-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3388 | 204.4 | 12:10:13 | CHIX | OD_76jACd8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3865 | 204.4 | 12:10:13 | XLON | OD_76jACd9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 135 | 204.4 | 12:10:13 | CHIX | OD_76jACd9-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1929 | 204.4 | 12:12:25 | CHIX | OD_76jAl2a-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1932 | 204.3 | 12:12:40 | XLON | OD_76jAosW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7192 | 204.2 | 12:13:03 | XLON | OD_76jAuxN-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8088 | 204.2 | 12:14:10 | XLON | OD_76jBCRO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1176 | 204.2 | 12:14:10 | CHIX | OD_76jBCRP-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1520 | 204.2 | 12:14:10 | CHIX | OD_76jBCRP-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1749 | 204.3 | 12:16:18 | XLON | OD_76jBjm2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1556 | 204.3 | 12:16:18 | XLON | OD_76jBjm3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1653 | 204.3 | 12:16:20 | XLON | OD_76jBk9D-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2390 | 204.3 | 12:19:14 | XLON | OD_76jCTTg-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1792 | 204.2 | 12:19:25 | XLON | OD_76jCWF2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4800 | 204.3 | 12:20:23 | XLON | OD_76jClYu-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1395 | 204.1 | 12:21:42 | CHIX | OD_76jD5z4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4405 | 204.1 | 12:21:42 | CHIX | OD_76jD5z5-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2424 | 204 | 12:23:14 | XLON | OD_76jDTys-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1404 | 204 | 12:23:14 | TRQX | OD_76jDTyt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1373 | 204 | 12:23:14 | CHIX | OD_76jDTyt-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1242 | 204 | 12:23:15 | XLON | OD_76jDUE6-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1528 | 204 | 12:23:15 | XLON | OD_76jDUE7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4129 | 204.1 | 12:23:43 | XLON | OD_76jDbZm-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1307 | 204 | 12:25:23 | XLON | OD_76jE1Oj-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1389 | 204 | 12:25:50 | XLON | OD_76jE8U7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3705 | 203.9 | 12:25:50 | CHIX | OD_76jE8WW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1929 | 203.9 | 12:25:50 | XLON | OD_76jE8Y6-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1446 | 203.8 | 12:26:12 | XLON | OD_76jEECp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1912 | 204.1 | 12:27:47 | XLON | OD_76jEcvN-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7590 | 204.1 | 12:32:19 | XLON | OD_76jFlnI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1564 | 204 | 12:35:32 | CHIX | OD_76jGa1l-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 369 | 204 | 12:37:05 | XLON | OD_76jGyDo-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1452 | 204 | 12:38:35 | XLON | OD_76jHLdR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5469 | 204 | 12:38:36 | CHIX | OD_76jHLoT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1342 | 204 | 12:39:20 | XLON | OD_76jHXLH-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1003 | 204 | 12:40:08 | CHIX | OD_76jHjpX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3645 | 204 | 12:40:57 | CHIX | OD_76jHwPu-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 785 | 204 | 12:41:53 | XLON | OD_76jIB98-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 587 | 204 | 12:41:53 | XLON | OD_76jIB99-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7327 | 204 | 12:44:27 | CHIX | OD_76jIp5H-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4070 | 204 | 12:44:27 | XLON | OD_76jIp5I-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1827 | 204 | 12:44:27 | TRQX | OD_76jIp5I-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4833 | 204 | 12:44:27 | CHIX | OD_76jIp5J-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5932 | 204 | 12:44:27 | TRQX | OD_76jIp5J-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1559 | 204 | 12:44:27 | TRQX | OD_76jIp5K-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3091 | 203.9 | 12:44:57 | XLON | OD_76jIwrn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3252 | 203.9 | 12:44:57 | TRQX | OD_76jIwro-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5594 | 203.9 | 12:44:57 | XLON | OD_76jIwro-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2165 | 203.9 | 12:50:09 | CHIX | OD_76jKG36-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1469 | 203.9 | 12:50:09 | CHIX | OD_76jKG37-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1557 | 203.9 | 12:50:26 | XLON | OD_76jKKbU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4940 | 203.9 | 12:51:02 | XLON | OD_76jKTni-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 214 | 203.9 | 12:51:02 | XLON | OD_76jKTnq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2156 | 204.1 | 12:54:09 | CHIX | OD_76jLGXJ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1602 | 204.1 | 12:54:09 | CHIX | OD_76jLGXK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1700 | 204.1 | 12:54:09 | CHIX | OD_76jLGXM-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 19 | 204.1 | 12:54:09 | CHIX | OD_76jLGXM-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2933 | 204 | 12:54:18 | XLON | OD_76jLIjS-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1906 | 204 | 12:54:18 | TRQX | OD_76jLIjT-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1756 | 204 | 12:54:18 | CHIX | OD_76jLIjU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7017 | 204 | 12:54:25 | XLON | OD_76jLKcS-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1930 | 204.1 | 12:57:47 | XLON | OD_76jMB9n-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4180 | 204 | 12:59:53 | CHIX | OD_76jMi1d-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2130 | 204 | 12:59:53 | XLON | OD_76jMi1e-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2475 | 204 | 12:59:53 | TRQX | OD_76jMi1e-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4319 | 204 | 12:59:53 | CHIX | OD_76jMi1f-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2330 | 203.9 | 13:00:06 | XLON | OD_76jMlJM-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1953 | 203.9 | 13:00:06 | CHIX | OD_76jMlJN-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4900 | 204 | 13:02:41 | XLON | OD_76jNPb7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1820 | 204 | 13:02:41 | TRQX | OD_76jNPb7-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1432 | 204 | 13:02:41 | CHIX | OD_76jNPb8-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2450 | 203.9 | 13:02:42 | XLON | OD_76jNPsy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1985 | 203.8 | 13:03:09 | CHIX | OD_76jNWuf-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 219 | 203.8 | 13:03:14 | CHIX | OD_76jNYDI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3291 | 204 | 13:03:44 | XLON | OD_76jNg97-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4021 | 204.5 | 13:07:25 | XLON | OD_76jObgD-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 16285 | 204.5 | 13:07:27 | XLON | OD_76jOc2a-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5286 | 204.4 | 13:07:34 | XLON | OD_76jOe1D-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 279 | 204.4 | 13:07:35 | XLON | OD_76jOeDH-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4815 | 204.4 | 13:07:35 | XLON | OD_76jOeDI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 20366 | 205 | 13:09:27 | XLON | OD_76jP7Fi-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 22480 | 205 | 13:09:27 | XLON | OD_76jP7Fi-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6987 | 204.9 | 13:09:30 | XLON | OD_76jP86W-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 14436 | 204.9 | 13:09:30 | XLON | OD_76jP86X-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4899 | 204.9 | 13:09:30 | XLON | OD_76jP887-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1100 | 204.9 | 13:09:30 | XLON | OD_76jP888-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 12227 | 205.2 | 13:12:45 | XLON | OD_76jPwiv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 16366 | 205.2 | 13:12:45 | XLON | OD_76jPwiw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 419 | 205.2 | 13:12:45 | XLON | OD_76jPwrI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1800 | 205.2 | 13:12:45 | XLON | OD_76jPwrJ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3142 | 205.2 | 13:12:45 | XLON | OD_76jPwrM-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 629 | 205.2 | 13:12:45 | XLON | OD_76jPwrN-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2996 | 205.2 | 13:12:45 | XLON | OD_76jPwrO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 495 | 205.1 | 13:12:50 | XLON | OD_76jPy6S-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4243 | 205.1 | 13:12:50 | XLON | OD_76jPy6T-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3085 | 205.1 | 13:12:50 | XLON | OD_76jPy9v-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 629 | 205.5 | 13:15:03 | XLON | OD_76jQWl9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2996 | 205.5 | 13:15:04 | XLON | OD_76jQX1G-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2072 | 205.5 | 13:15:04 | XLON | OD_76jQX1G-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1070 | 205.5 | 13:15:05 | XLON | OD_76jQXHL-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1464 | 205.5 | 13:15:05 | XLON | OD_76jQXHM-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1901 | 205.1 | 13:15:33 | XLON | OD_76jQeRd-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6618 | 205.4 | 13:18:27 | XLON | OD_76jRNp2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2540 | 205.4 | 13:18:27 | XLON | OD_76jRNqh-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2229 | 205.2 | 13:21:59 | XLON | OD_76jSH4L-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2129 | 205.1 | 13:23:34 | XLON | OD_76jSfjt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1402 | 205.2 | 13:25:18 | XLON | OD_76jT6a3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 13887 | 205.2 | 13:25:18 | XLON | OD_76jT6aI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6358 | 205.4 | 13:30:38 | XLON | OD_76jUS4B-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3705 | 205.4 | 13:30:38 | XLON | OD_76jUS4C-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6463 | 205.5 | 13:33:49 | XLON | OD_76jVFW9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 15 | 205.7 | 13:35:50 | XLON | OD_76jVlA7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1758 | 205.7 | 13:35:50 | XLON | OD_76jVlA7-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 14387 | 205.7 | 13:40:03 | XLON | OD_76jWooU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1607 | 205.7 | 13:43:51 | XLON | OD_76jXmIJ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 28170 | 205.9 | 13:44:13 | XLON | OD_76jXs3u-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3142 | 205.9 | 13:44:14 | XLON | OD_76jXsGz-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2300 | 205.9 | 13:44:14 | XLON | OD_76jXsH0-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 149 | 205.9 | 13:44:14 | XLON | OD_76jXsH0-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2795 | 205.8 | 13:45:56 | XLON | OD_76jYIiw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7012 | 205.8 | 13:45:56 | XLON | OD_76jYIof-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1098 | 205.8 | 13:45:56 | XLON | OD_76jYIog-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 957 | 205.8 | 13:46:18 | XLON | OD_76jYOPl-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 929 | 205.8 | 13:46:18 | XLON | OD_76jYOPm-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2165 | 205.8 | 13:46:23 | XLON | OD_76jYPiq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1412 | 205.7 | 13:46:36 | XLON | OD_76jYT3L-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1438 | 205.7 | 13:47:34 | XLON | OD_76jYiLW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1637 | 205.6 | 13:50:04 | XLON | OD_76jZLIZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 950 | 205.6 | 13:50:04 | XLON | OD_76jZLKY-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1 | 205.8 | 13:51:05 | XLON | OD_76jZbC3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1331 | 205.8 | 13:51:05 | XLON | OD_76jZbC4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3832 | 205.7 | 13:51:51 | XLON | OD_76jZnAc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6666 | 205.7 | 13:51:51 | XLON | OD_76jZnAd-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4017 | 205.6 | 13:52:09 | XLON | OD_76jZrhB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1274 | 205.5 | 13:53:36 | XLON | OD_76jaEJn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 734 | 205.5 | 13:53:36 | XLON | OD_76jaEJo-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6079 | 205.5 | 13:54:05 | XLON | OD_76jaLyr-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1600 | 205.5 | 13:54:05 | XLON | OD_76jaM1E-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1602 | 205.4 | 13:55:18 | XLON | OD_76jaeul-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 608 | 205.3 | 13:57:33 | XLON | OD_76jbDyT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 682 | 205.3 | 13:57:33 | XLON | OD_76jbE0m-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 143 | 205.3 | 13:57:34 | XLON | OD_76jbET7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 137 | 205.3 | 13:57:42 | XLON | OD_76jbGUY-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2221 | 205.3 | 13:58:35 | XLON | OD_76jbUDq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2063 | 205.3 | 14:00:39 | XLON | OD_76jc0MY-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 629 | 205.3 | 14:00:39 | XLON | OD_76jc0WO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 766 | 205.3 | 14:00:39 | XLON | OD_76jc0WO-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1694 | 205 | 14:02:27 | XLON | OD_76jcSXR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7758 | 205 | 14:02:27 | CHIX | OD_76jcSXS-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6996 | 205.1 | 14:03:00 | XLON | OD_76jcbGJ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 18211 | 205.3 | 14:03:10 | XLON | OD_76jcdo1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 665 | 205.3 | 14:03:11 | XLON | OD_76jce2L-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1517 | 205.4 | 14:05:42 | XLON | OD_76jdHBi-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8053 | 205.4 | 14:05:42 | XLON | OD_76jdHBj-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4333 | 205.3 | 14:06:42 | XLON | OD_76jdWrk-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 9183 | 205 | 14:06:45 | CHIX | OD_76jdXZx-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1397 | 205.1 | 14:08:40 | XLON | OD_76je1Z2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4963 | 205.1 | 14:08:40 | XLON | OD_76je1Z3-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3 | 205.1 | 14:08:40 | XLON | OD_76je1eJ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2996 | 205.1 | 14:08:40 | XLON | OD_76je1eK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 168 | 205.1 | 14:08:40 | XLON | OD_76je1eL-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1545 | 205 | 14:09:18 | XLON | OD_76jeBNg-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 38 | 205 | 14:09:51 | XLON | OD_76jeJy0-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 85 | 204.9 | 14:12:45 | CHIX | OD_76jf3EU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1094 | 204.9 | 14:13:54 | CHIX | OD_76jfLBR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1520 | 204.9 | 14:14:36 | CHIX | OD_76jfW6s-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1331 | 204.9 | 14:15:12 | CHIX | OD_76jffTV-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1431 | 204.9 | 14:15:42 | CHIX | OD_76jfnHO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1303 | 204.9 | 14:16:09 | CHIX | OD_76jfuIv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1980 | 204.9 | 14:16:09 | XLON | OD_76jfuIw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 26781 | 204.9 | 14:16:09 | CHIX | OD_76jfuIw-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4092 | 204.9 | 14:16:09 | XLON | OD_76jfuIx-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 15264 | 204.9 | 14:16:09 | CHIX | OD_76jfuIy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2833 | 204.9 | 14:17:23 | CHIX | OD_76jgDfm-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 46959 | 205 | 14:18:09 | XLON | OD_76jgPYn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1918 | 205 | 14:18:09 | XLON | OD_76jgPZA-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2563 | 204.9 | 14:18:55 | CHIX | OD_76jgbU3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 12484 | 204.9 | 14:19:21 | XLON | OD_76jgiOw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2930 | 204.9 | 14:19:21 | CHIX | OD_76jgiOx-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7933 | 205 | 14:19:34 | XLON | OD_76jgls7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 9261 | 205 | 14:19:34 | XLON | OD_76jgls8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 605 | 205 | 14:19:35 | XLON | OD_76jgm2k-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2809 | 205 | 14:19:35 | XLON | OD_76jgm2l-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1198 | 205 | 14:19:35 | XLON | OD_76jgm2l-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1698 | 205 | 14:19:55 | CHIX | OD_76jgrFZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 13170 | 205.6 | 14:30:19 | XLON | OD_76jjTR4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 52589 | 205.6 | 14:30:19 | XLON | OD_76jjTR5-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 36517 | 205.5 | 14:30:20 | XLON | OD_76jjTgE-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2662 | 205.6 | 14:30:20 | XLON | OD_76jjTq1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 314 | 205.6 | 14:30:20 | XLON | OD_76jjTq2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1686 | 205.6 | 14:30:20 | XLON | OD_76jjTq2-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4255 | 205.6 | 14:30:20 | XLON | OD_76jjTq3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5576 | 205.6 | 14:30:20 | XLON | OD_76jjTq4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 180 | 205.6 | 14:30:20 | XLON | OD_76jjTq4-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 13049 | 205.5 | 14:31:50 | XLON | OD_76jjrBo-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 24410 | 205.5 | 14:31:50 | XLON | OD_76jjrBp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5996 | 205.5 | 14:32:46 | XLON | OD_76jk5mb-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2302 | 205.4 | 14:33:24 | XLON | OD_76jkFYu-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2648 | 205.4 | 14:33:24 | XLON | OD_76jkFYv-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 14076 | 205.3 | 14:34:08 | XLON | OD_76jkRD9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1582 | 205.5 | 14:36:39 | XLON | OD_76jl4I2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1175 | 205.5 | 14:36:51 | XLON | OD_76jl7Pb-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1706 | 205.5 | 14:37:54 | XLON | OD_76jlNnj-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2341 | 205.5 | 14:37:54 | XLON | OD_76jlNo6-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 20203 | 205.6 | 14:39:08 | XLON | OD_76jlhEy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4270 | 205.6 | 14:39:09 | XLON | OD_76jlhSG-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1641 | 205.5 | 14:39:18 | XLON | OD_76jljea-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1368 | 205.5 | 14:39:33 | XLON | OD_76jlnYW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 910 | 205.5 | 14:39:51 | XLON | OD_76jlsEp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8655 | 205.5 | 14:40:04 | XLON | OD_76jlvd9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2539 | 205.5 | 14:40:24 | XLON | OD_76jm12t-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2450 | 205.4 | 14:40:30 | XLON | OD_76jm2TD-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1584 | 205.3 | 14:41:00 | XLON | OD_76jmABl-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1200 | 205.3 | 14:42:03 | XLON | OD_76jmQjN-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1842 | 205.3 | 14:43:12 | XLON | OD_76jmiWn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1284 | 205.3 | 14:44:03 | XLON | OD_76jmvnO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1977 | 205.2 | 14:45:29 | XLON | OD_76jnIOU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1963 | 205.2 | 14:45:29 | XLON | OD_76jnIOV-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3200 | 205.2 | 14:45:33 | XLON | OD_76jnJNq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1390 | 205.5 | 14:49:15 | XLON | OD_76joExi-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 10495 | 205.5 | 14:49:29 | XLON | OD_76joInD-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1669 | 205.4 | 14:49:33 | XLON | OD_76joJe1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1668 | 205.4 | 14:49:51 | XLON | OD_76joOKM-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1384 | 205.4 | 14:50:06 | XLON | OD_76joSEI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4154 | 205.4 | 14:50:18 | XLON | OD_76joVPR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 466 | 205.4 | 14:50:18 | XLON | OD_76joVPS-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2299 | 205.4 | 14:50:19 | XLON | OD_76joVac-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7339 | 205.4 | 14:50:19 | XLON | OD_76joVac-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2893 | 205.4 | 14:50:20 | XLON | OD_76joW4J-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2557 | 205.4 | 14:50:21 | XLON | OD_76joWH0-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 304 | 205.3 | 14:50:57 | XLON | OD_76jofUt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1059 | 205.4 | 14:52:24 | XLON | OD_76jp288-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3420 | 205.4 | 14:52:24 | XLON | OD_76jp289-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1180 | 205.4 | 14:52:37 | XLON | OD_76jp5jF-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1172 | 205.3 | 14:52:45 | XLON | OD_76jp7ar-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 356 | 205.3 | 14:52:45 | XLON | OD_76jp7as-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1191 | 205.3 | 14:52:46 | XLON | OD_76jp7z1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1 | 205.3 | 14:52:46 | XLON | OD_76jp7z2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1400 | 205.3 | 14:52:46 | XLON | OD_76jp7z3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 112 | 205.3 | 14:52:46 | XLON | OD_76jp7z3-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2340 | 205.2 | 14:54:20 | XLON | OD_76jpWKi-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 281 | 205.2 | 14:54:20 | XLON | OD_76jpWKj-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2101 | 205.1 | 14:54:20 | XLON | OD_76jpWPG-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3302 | 205.1 | 14:54:20 | XLON | OD_76jpWRn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3463 | 205.1 | 14:54:20 | XLON | OD_76jpWRn-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 629 | 205.1 | 14:54:20 | XLON | OD_76jpWRo-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7184 | 205.1 | 14:54:20 | XLON | OD_76jpWRo-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6718 | 205 | 14:54:31 | XLON | OD_76jpZ9M-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1371 | 205 | 14:54:31 | CHIX | OD_76jpZ9N-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1912 | 205 | 14:54:31 | CHIX | OD_76jpZ9N-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3890 | 205 | 14:54:31 | CHIX | OD_76jpZ9O-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1534 | 205.1 | 14:55:24 | XLON | OD_76jpmxO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 244 | 205.1 | 14:55:30 | XLON | OD_76jpoap-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8260 | 205.1 | 14:55:33 | XLON | OD_76jppOX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 874 | 205.1 | 14:55:33 | XLON | OD_76jppOY-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6489 | 205.1 | 14:55:33 | XLON | OD_76jppOY-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 98 | 205.3 | 14:56:55 | XLON | OD_76jqAm2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8438 | 205.2 | 14:57:16 | XLON | OD_76jqG7w-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3201 | 205.2 | 14:57:16 | XLON | OD_76jqG7w-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1184 | 205.1 | 14:58:18 | XLON | OD_76jqWDv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1620 | 205.1 | 14:58:42 | XLON | OD_76jqcT1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1412 | 205.1 | 14:59:03 | XLON | OD_76jqhvk-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1801 | 205.1 | 14:59:40 | XLON | OD_76jqrd9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8526 | 205.4 | 15:03:43 | XLON | OD_76jrstB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 9637 | 205.5 | 15:04:40 | XLON | OD_76js7iu-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3558 | 205.5 | 15:04:40 | XLON | OD_76js7l5-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 147 | 205.5 | 15:05:19 | XLON | OD_76jsHp4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 16918 | 205.7 | 15:06:28 | XLON | OD_76jsZtf-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 629 | 205.7 | 15:06:29 | XLON | OD_76jsa5w-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2191 | 205.7 | 15:06:29 | XLON | OD_76jsa5x-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1412 | 205.7 | 15:08:48 | XLON | OD_76jtdKs-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1641 | 205.6 | 15:11:11 | XLON | OD_76jtlJ1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3076 | 205.6 | 15:13:17 | XLON | OD_76juI43-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1576 | 205.5 | 15:15:41 | XLON | OD_76jutgt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 897 | 205.4 | 15:17:06 | XLON | OD_76jvFfV-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1565 | 205.4 | 15:17:06 | XLON | OD_76jvFfX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1729 | 205.4 | 15:18:20 | XLON | OD_76jvYuf-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 13581 | 205.4 | 15:18:20 | XLON | OD_76jvYug-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3828 | 205.3 | 15:18:39 | XLON | OD_76jvdrp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 900 | 205.5 | 15:20:01 | XLON | OD_76jvzNS-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4939 | 205.5 | 15:20:01 | XLON | OD_76jvzNT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 500 | 205.5 | 15:20:02 | XLON | OD_76jvzRi-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1935 | 205.5 | 15:20:02 | XLON | OD_76jvzRj-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1060 | 205.4 | 15:20:07 | XLON | OD_76jw0y0-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 967 | 205.4 | 15:20:07 | XLON | OD_76jw0y1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1765 | 205.3 | 15:21:16 | XLON | OD_76jwItA-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2650 | 205.5 | 15:22:35 | XLON | OD_76jwdFT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 914 | 205.5 | 15:22:47 | XLON | OD_76jwgN9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 14557 | 205.5 | 15:22:47 | XLON | OD_76jwgNA-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2595 | 205.5 | 15:22:48 | XLON | OD_76jwgcv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2061 | 205.5 | 15:22:49 | XLON | OD_76jwgtJ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1808 | 205.4 | 15:23:08 | XLON | OD_76jwlzw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3526 | 205.3 | 15:24:26 | XLON | OD_76jx6IY-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2485 | 205.3 | 15:25:30 | XLON | OD_76jxMrK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3273 | 205.2 | 15:27:15 | XLON | OD_76jxoFN-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3727 | 205.3 | 15:27:17 | XLON | OD_76jxoaU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2595 | 205.6 | 15:31:41 | XLON | OD_76jyvHh-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5052 | 205.6 | 15:31:41 | XLON | OD_76jyvHh-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3098 | 205.6 | 15:31:41 | XLON | OD_76jyvHi-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1186 | 205.6 | 15:31:41 | XLON | OD_76jyvHi-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2470 | 205.6 | 15:31:41 | XLON | OD_76jyvHj-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 10445 | 205.5 | 15:31:51 | XLON | OD_76jyy3h-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 30195 | 205.5 | 15:31:51 | XLON | OD_76jyy3i-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 16020 | 205.4 | 15:34:21 | XLON | OD_76jzavh-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3098 | 205.3 | 15:34:22 | XLON | OD_76jzbAi-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3248 | 205.3 | 15:34:22 | XLON | OD_76jzbAj-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1701 | 205.3 | 15:34:22 | XLON | OD_76jzbAj-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1296 | 205.3 | 15:34:22 | XLON | OD_76jzbAk-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3098 | 205.3 | 15:34:23 | XLON | OD_76jzbQs-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3248 | 205.3 | 15:34:23 | XLON | OD_76jzbQt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1313 | 205.3 | 15:34:23 | XLON | OD_76jzbQt-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3663 | 205.3 | 15:34:24 | XLON | OD_76jzbgl-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2069 | 205.2 | 15:34:26 | XLON | OD_76jzcQ7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 455 | 205.2 | 15:34:26 | XLON | OD_76jzcQ7-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1749 | 205.3 | 15:36:40 | XLON | OD_76k0BGO-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 38231 | 205.3 | 15:36:40 | XLON | OD_76k0BGP-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 12516 | 205.3 | 15:37:03 | XLON | OD_76k0H8C-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2532 | 205.3 | 15:37:03 | XLON | OD_76k0H8D-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 17340 | 205.3 | 15:38:20 | XLON | OD_76k0bAp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2170 | 205.3 | 15:39:00 | XLON | OD_76k0lah-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6046 | 205.3 | 15:39:00 | XLON | OD_76k0lai-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 15163 | 205.4 | 15:40:50 | XLON | OD_76k1EDK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6496 | 205.6 | 15:41:57 | XLON | OD_76k1VfW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 10913 | 205.6 | 15:42:10 | XLON | OD_76k1Ywl-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1176 | 205.5 | 15:46:06 | XLON | OD_76k2YKo-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6458 | 205.5 | 15:46:06 | XLON | OD_76k2YKp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 19370 | 205.5 | 15:46:06 | XLON | OD_76k2YKp-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1279 | 205.3 | 15:47:00 | XLON | OD_76k2mYj-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7921 | 205.3 | 15:47:11 | XLON | OD_76k2pPp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7000 | 205.3 | 15:51:36 | XLON | OD_76k3wNm-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1460 | 205.3 | 15:51:37 | XLON | OD_76k3wbt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1818 | 205.3 | 15:51:37 | XLON | OD_76k3wbt-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 27 | 205.3 | 15:51:38 | XLON | OD_76k3wgK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1630 | 205.3 | 15:51:38 | XLON | OD_76k3wgL-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1965 | 205.2 | 15:52:44 | XLON | OD_76k4E2G-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1330 | 205.2 | 15:52:44 | XLON | OD_76k4E2G-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1815 | 205.1 | 15:53:15 | XLON | OD_76k4M49-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1 | 205.1 | 15:53:15 | XLON | OD_76k4M4A-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1007 | 205.1 | 15:53:15 | XLON | OD_76k4M4B-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1660 | 205 | 15:55:51 | XLON | OD_76k50WM-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1342 | 205 | 15:56:18 | XLON | OD_76k57Xz-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1718 | 205 | 15:56:36 | CHIX | OD_76k5CMT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4757 | 205 | 15:56:36 | XLON | OD_76k5CMU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1361 | 205.2 | 15:57:05 | XLON | OD_76k5JkQ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1622 | 205.2 | 15:57:05 | XLON | OD_76k5JkR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 503 | 205.2 | 15:57:05 | XLON | OD_76k5JkR-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2238 | 205.2 | 15:57:06 | XLON | OD_76k5K0S-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2072 | 205.2 | 15:57:07 | XLON | OD_76k5KGe-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2304 | 205.1 | 15:57:10 | XLON | OD_76k5L3F-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1435 | 204.9 | 15:58:33 | CHIX | OD_76k5gfR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1400 | 204.9 | 15:58:33 | XLON | OD_76k5gfS-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 656 | 204.9 | 15:58:33 | CHIX | OD_76k5gfS-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 187 | 205.1 | 15:59:35 | XLON | OD_76k5wlv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 647 | 205.1 | 15:59:35 | XLON | OD_76k5wlw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1164 | 205.1 | 15:59:35 | XLON | OD_76k5wlw-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1769 | 205.1 | 15:59:35 | XLON | OD_76k5wlx-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1130 | 205.1 | 15:59:35 | XLON | OD_76k5wlx-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1205 | 205.1 | 15:59:35 | XLON | OD_76k5wly-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 21 | 205.1 | 15:59:36 | XLON | OD_76k5x21-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2643 | 205 | 16:00:18 | XLON | OD_76k6814-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 10554 | 205 | 16:00:18 | CHIX | OD_76k6814-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3400 | 205 | 16:00:19 | CHIX | OD_76k68DF-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1112 | 205 | 16:00:19 | CHIX | OD_76k68DI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2487 | 205 | 16:02:52 | CHIX | OD_76k6m7n-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2156 | 205 | 16:02:53 | CHIX | OD_76k6mH8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2600 | 205 | 16:02:53 | CHIX | OD_76k6mH8-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 253 | 205 | 16:02:53 | CHIX | OD_76k6mH9-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1360 | 205.1 | 16:04:03 | XLON | OD_76k74WB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1630 | 205.1 | 16:04:27 | XLON | OD_76k7AlI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1223 | 205.1 | 16:04:45 | XLON | OD_76k7FRd-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1415 | 205.1 | 16:05:06 | XLON | OD_76k7KuM-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 13741 | 205.2 | 16:06:02 | XLON | OD_76k7ZQK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2282 | 205.2 | 16:06:02 | XLON | OD_76k7ZRf-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1700 | 205.2 | 16:06:02 | XLON | OD_76k7ZRg-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1679 | 205.2 | 16:06:02 | XLON | OD_76k7ZRh-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3656 | 205.3 | 16:06:03 | XLON | OD_76k7Zhm-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 698 | 205.3 | 16:06:03 | XLON | OD_76k7Zhn-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1658 | 205.3 | 16:06:03 | XLON | OD_76k7Zho-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2701 | 205.3 | 16:06:04 | XLON | OD_76k7Zy1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 596 | 205.3 | 16:06:04 | XLON | OD_76k7Zy2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3126 | 205.2 | 16:06:13 | XLON | OD_76k7cSq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1563 | 205.2 | 16:06:13 | XLON | OD_76k7cSr-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2119 | 205.2 | 16:07:14 | XLON | OD_76k7sAw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2688 | 205.2 | 16:07:14 | XLON | OD_76k7sAw-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1686 | 205.2 | 16:07:14 | XLON | OD_76k7sAx-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2282 | 205.2 | 16:07:14 | XLON | OD_76k7sAx-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1772 | 205.1 | 16:07:37 | XLON | OD_76k7yBq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2673 | 205.1 | 16:07:37 | XLON | OD_76k7yBr-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1787 | 205.2 | 16:11:15 | XLON | OD_76k8ssE-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 656 | 205.2 | 16:11:15 | XLON | OD_76k8ssF-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 629 | 205.2 | 16:11:15 | XLON | OD_76k8ssG-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 136 | 205.2 | 16:11:15 | XLON | OD_76k8ssG-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1818 | 205.2 | 16:11:15 | XLON | OD_76k8ssH-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 170 | 205.2 | 16:11:15 | XLON | OD_76k8ssH-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2179 | 205.2 | 16:11:15 | XLON | OD_76k8ssI-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1600 | 205.2 | 16:11:15 | XLON | OD_76k8ssI-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2088 | 205.2 | 16:11:15 | XLON | OD_76k8ssL-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3128 | 205.2 | 16:11:16 | XLON | OD_76k8t99-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2179 | 205.2 | 16:11:16 | XLON | OD_76k8t9A-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 224 | 205.2 | 16:11:16 | XLON | OD_76k8t9A-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 21 | 205.2 | 16:11:17 | XLON | OD_76k8tOI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2179 | 205.2 | 16:11:17 | XLON | OD_76k8tOJ-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 566 | 205.2 | 16:11:17 | XLON | OD_76k8tOK-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1383 | 205.1 | 16:11:55 | XLON | OD_76k93Pz-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3223 | 205 | 16:12:32 | CHIX | OD_76k9D4f-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2386 | 205 | 16:12:32 | XLON | OD_76k9D4f-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1611 | 205 | 16:12:32 | CHIX | OD_76k9D4g-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1840 | 205.2 | 16:13:08 | XLON | OD_76k9MGZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2282 | 205.2 | 16:13:08 | XLON | OD_76k9MGZ-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 6220 | 205.2 | 16:13:08 | XLON | OD_76k9MGa-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2179 | 205.2 | 16:13:08 | XLON | OD_76k9MGa-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3226 | 205.2 | 16:13:08 | XLON | OD_76k9MGb-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2801 | 205.2 | 16:13:09 | XLON | OD_76k9MWj-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2282 | 205.2 | 16:13:09 | XLON | OD_76k9MWk-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2791 | 205.2 | 16:13:09 | XLON | OD_76k9MWk-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 279 | 205.2 | 16:13:10 | XLON | OD_76k9Mn2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2179 | 205.2 | 16:13:10 | XLON | OD_76k9Mn2-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1479 | 205.2 | 16:13:10 | XLON | OD_76k9Mn3-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 609 | 205.2 | 16:13:11 | XLON | OD_76k9N32-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1392 | 205.2 | 16:13:11 | XLON | OD_76k9N32-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1500 | 204.9 | 16:16:01 | XLON | OD_76kA5IC-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1842 | 204.9 | 16:16:13 | XLON | OD_76kA8Uc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1233 | 204.9 | 16:16:20 | CHIX | OD_76kAADw-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2168 | 204.9 | 16:16:30 | CHIX | OD_76kACqt-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1288 | 204.9 | 16:16:36 | CHIX | OD_76kAEPe-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1931 | 204.9 | 16:16:54 | CHIX | OD_76kAJ66-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1985 | 204.9 | 16:17:03 | CHIX | OD_76kALR8-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1073 | 204.9 | 16:17:12 | CHIX | OD_76kANmJ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2 | 205 | 16:17:19 | XLON | OD_76kAPYy-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1042 | 205 | 16:17:20 | XLON | OD_76kAPp6-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2282 | 205 | 16:17:20 | XLON | OD_76kAPp6-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 17 | 205 | 16:17:21 | XLON | OD_76kAQ5K-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1 | 205 | 16:17:21 | XLON | OD_76kAQ5L-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2179 | 205 | 16:17:21 | XLON | OD_76kAQ5M-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2282 | 205 | 16:17:21 | XLON | OD_76kAQ5M-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1117 | 204.9 | 16:17:27 | CHIX | OD_76kARhN-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 64 | 205 | 16:17:37 | CHIX | OD_76kAUFA-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1341 | 204.9 | 16:17:39 | CHIX | OD_76kAUnn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2012 | 204.9 | 16:17:48 | CHIX | OD_76kAX8x-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2011 | 204.9 | 16:17:57 | CHIX | OD_76kAZU7-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2103 | 204.9 | 16:18:06 | CHIX | OD_76kAbpH-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 652 | 204.9 | 16:18:12 | CHIX | OD_76kAdO4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 568 | 204.9 | 16:18:41 | CHIX | OD_76kAl1f-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 15622 | 204.9 | 16:18:42 | CHIX | OD_76kAlN9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3805 | 204.9 | 16:18:42 | XLON | OD_76kAlNA-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 4251 | 204.9 | 16:18:42 | XLON | OD_76kAlNB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5341 | 204.6 | 16:19:03 | CHIX | OD_76kAqr3-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7980 | 204.6 | 16:19:03 | CHIX | OD_76kAqr4-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1999 | 204.6 | 16:19:03 | CHIX | OD_76kAqr5-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 17239 | 204.6 | 16:19:03 | XLON | OD_76kAqr5-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5491 | 204.6 | 16:19:03 | CHIX | OD_76kAqr6-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8755 | 204.5 | 16:19:03 | XLON | OD_76kAqr6-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2416 | 204.6 | 16:20:24 | XLON | OD_76kBBka-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 14645 | 204.6 | 16:20:24 | XLON | OD_76kBBka-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 10588 | 204.6 | 16:20:24 | XLON | OD_76kBBkb-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 272 | 204.6 | 16:20:24 | XLON | OD_76kBBkc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2872 | 204.6 | 16:20:25 | XLON | OD_76kBBwv-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1501 | 204.5 | 16:20:54 | XLON | OD_76kBJWz-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1351 | 204.5 | 16:20:56 | XLON | OD_76kBK3Q-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2579 | 204.4 | 16:21:32 | CHIX | OD_76kBTQg-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1532 | 204.4 | 16:21:33 | CHIX | OD_76kBTg1-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1874 | 204.4 | 16:21:34 | CHIX | OD_76kBTyr-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2171 | 204.4 | 16:21:34 | CHIX | OD_76kBU8f-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1531 | 204.4 | 16:21:39 | CHIX | OD_76kBVEn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 229 | 204.4 | 16:21:45 | CHIX | OD_76kBWnZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8202 | 204.4 | 16:21:57 | CHIX | OD_76kBZyW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2494 | 204.4 | 16:21:58 | CHIX | OD_76kBaHp-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2790 | 204.4 | 16:21:59 | XLON | OD_76kBaUn-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 104 | 204.4 | 16:21:59 | XLON | OD_76kBaWI-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 7460 | 204.4 | 16:21:59 | CHIX | OD_76kBaWI-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2754 | 204.3 | 16:23:09 | CHIX | OD_76kBsls-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1800 | 204.3 | 16:23:12 | XLON | OD_76kBtUU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 900 | 204.3 | 16:23:12 | XLON | OD_76kBtUU-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 900 | 204.3 | 16:23:12 | XLON | OD_76kBtUY-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 900 | 204.3 | 16:23:12 | XLON | OD_76kBtUc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 900 | 204.3 | 16:23:14 | XLON | OD_76kBu1X-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3576 | 204.5 | 16:23:17 | XLON | OD_76kBuvT-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 894 | 204.5 | 16:23:17 | XLON | OD_76kBuvT-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 672 | 204.5 | 16:23:17 | XLON | OD_76kBuvU-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1521 | 204.5 | 16:23:17 | XLON | OD_76kBuvU-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 379 | 204.5 | 16:23:17 | XLON | OD_76kBuvV-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 759 | 204.5 | 16:23:17 | XLON | OD_76kBuvV-03 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1139 | 204.5 | 16:23:17 | XLON | OD_76kBuvW-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 900 | 204.5 | 16:23:18 | XLON | OD_76kBv48-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 900 | 204.5 | 16:23:20 | XLON | OD_76kBvV0-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 900 | 204.5 | 16:23:21 | XLON | OD_76kBvlC-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 900 | 204.5 | 16:23:21 | XLON | OD_76kBvmZ-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 11862 | 204.5 | 16:23:28 | XLON | OD_76kBxcN-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1206 | 204.5 | 16:23:29 | XLON | OD_76kBxoq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 3179 | 204.4 | 16:23:51 | XLON | OD_76kC3aD-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1884 | 204.4 | 16:23:51 | XLON | OD_76kC3aD-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2373 | 204.3 | 16:23:52 | CHIX | OD_76kC3py-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 800 | 204.3 | 16:24:54 | XLON | OD_76kCJy2-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2770 | 204.3 | 16:24:59 | XLON | OD_76kCLSC-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1972 | 204.3 | 16:25:00 | CHIX | OD_76kCLTV-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 8218 | 204.2 | 16:25:35 | CHIX | OD_76kCUka-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1182 | 204.2 | 16:25:36 | XLON | OD_76kCUtW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 520 | 204.2 | 16:25:41 | XLON | OD_76kCWCG-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1812 | 204.2 | 16:25:42 | XLON | OD_76kCWSX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 971 | 204.2 | 16:25:42 | XLON | OD_76kCWVR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2551 | 204.2 | 16:25:42 | CHIX | OD_76kCWVS-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2461 | 204.2 | 16:25:43 | CHIX | OD_76kCWno-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2269 | 204.2 | 16:25:49 | XLON | OD_76kCYPR-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 5851 | 204.2 | 16:25:52 | CHIX | OD_76kCZB0-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 15077 | 204.2 | 16:25:52 | XLON | OD_76kCZB1-01 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 171 | 204.3 | 16:27:01 | XLON | OD_76kCr0B-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1756 | 204.3 | 16:27:01 | XLON | OD_76kCr0C-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 44498 | 204.3 | 16:27:01 | XLON | OD_76kCr0C-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2858 | 204.3 | 16:27:02 | XLON | OD_76kCrE9-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2724 | 204.3 | 16:27:02 | XLON | OD_76kCrEA-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1600 | 204.3 | 16:27:02 | XLON | OD_76kCrEA-02 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2595 | 204.3 | 16:27:02 | XLON | OD_76kCrEB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2724 | 204.3 | 16:27:03 | XLON | OD_76kCrUc-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2858 | 204.3 | 16:27:03 | XLON | OD_76kCrUd-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 155 | 204.4 | 16:28:57 | XLON | OD_76kDLBW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2025 | 204.4 | 16:29:03 | XLON | OD_76kDMkH-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2025 | 204.4 | 16:29:09 | XLON | OD_76kDOJ4-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2025 | 204.4 | 16:29:15 | XLON | OD_76kDPrq-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2287 | 204.6 | 16:29:53 | XLON | OD_76kDZiB-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1847 | 204.6 | 16:29:53 | XLON | OD_76kDZiC-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1897 | 204.6 | 16:29:55 | XLON | OD_76kDaEW-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 2243 | 204.6 | 16:29:55 | XLON | OD_76kDaEX-00 |
| Tesco PLC | 18/10/2022 | GB00BLGZ9862 | 1145 | 204.6 | 16:29:57 | CHIX | OD_76kDakj-00 |
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.
