RNS Number : 3479P
Melrose Industries PLC
22 May 2024
 

22nd May 2024

Melrose Industries PLC

("Melrose" or the "Company")

Transaction in Own Shares

 

The Company announces today it has purchased the following number of its ordinary shares of 160/7 pence each through Investec Bank plc ("Investec").

Ordinary Shares

Date of purchase:

21st May 2024

Aggregate number of ordinary shares purchased:

389,980

Lowest price per share (pence):

606.2

Highest price per share (pence):

616.8

Weighted average price per day (pence):

609.3526

 

The Company intends to hold the purchased shares in treasury.

 

Following the above transaction, the Company has 47,951,224 ordinary shares in treasury and has 1,303,524,097 ordinary shares in issue (excluding treasury shares).

 

The table below contains detailed information about the purchases made as part of the buyback programme.

 

Aggregate information:

Venue

Volume-weighted average price (p)

Aggregated volume

Lowest price per share (p)

Highest price per share (p)

XLON

609.3526

389,980

606.20

616.80

 

Individual Transactions

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of UK law, a full breakdown of the individual trades made by Investec on behalf of the Company as part of the Programme is detailed below:

 

Date and time of each trade

Number of shares purchased

Price (pence per share)

Trading Venue

Transaction Reference Number

21 May 2024 08:06:02

                           567

                      614.80

XLON

00275030118TRLO1

21 May 2024 08:06:02

                           583

                      614.20

XLON

00275030119TRLO1

21 May 2024 08:07:30

                           484

                      614.00

XLON

00275031280TRLO1

21 May 2024 08:07:30

                           444

                      614.20

XLON

00275031281TRLO1

21 May 2024 08:07:30

                           500

                      614.20

XLON

00275031282TRLO1

21 May 2024 08:07:30

                           509

                      614.20

XLON

00275031283TRLO1

21 May 2024 08:07:30

                            36

                      614.20

XLON

00275031284TRLO1

21 May 2024 08:07:30

                           583

                      613.20

XLON

00275031285TRLO1

21 May 2024 08:07:30

                            60

                      614.00

XLON

00275031286TRLO1

21 May 2024 08:07:30

                           175

                      614.00

XLON

00275031287TRLO1

21 May 2024 08:07:30

                            60

                      614.00

XLON

00275031288TRLO1

21 May 2024 08:07:31

                           569

                      613.20

XLON

00275031318TRLO1

21 May 2024 08:08:50

                           100

                      614.40

XLON

00275032484TRLO1

21 May 2024 08:08:50

                           450

                      614.40

XLON

00275032485TRLO1

21 May 2024 08:09:00

                           341

                      614.60

XLON

00275032596TRLO1

21 May 2024 08:09:00

                           365

                      614.60

XLON

00275032597TRLO1

21 May 2024 08:09:24

                           398

                      614.60

XLON

00275032988TRLO1

21 May 2024 08:12:00

                           569

                      614.00

XLON

00275035241TRLO1

21 May 2024 08:13:34

                           567

                      613.60

XLON

00275036351TRLO1

21 May 2024 08:13:34

                           220

                      613.60

XLON

00275036352TRLO1

21 May 2024 08:15:07

                           601

                      613.40

XLON

00275037705TRLO1

21 May 2024 08:16:00

                           483

                      613.20

XLON

00275038473TRLO1

21 May 2024 08:00:29

                           575

                      616.80

XLON

00275026138TRLO1

21 May 2024 08:16:00

                           460

                      613.20

XLON

00275038474TRLO1

21 May 2024 08:16:00

                           138

                      613.20

XLON

00275038475TRLO1

21 May 2024 08:17:20

                           268

                      613.20

XLON

00275039521TRLO1

21 May 2024 08:21:05

                           286

                      613.80

XLON

00275042475TRLO1

21 May 2024 08:21:05

                           284

                      613.80

XLON

00275042476TRLO1

21 May 2024 08:21:05

                           245

                      613.80

XLON

00275042477TRLO1

21 May 2024 08:24:00

                           617

                      613.60

XLON

00275044874TRLO1

21 May 2024 08:24:00

                           535

                      613.60

XLON

00275044891TRLO1

21 May 2024 08:24:00

                           452

                      613.60

XLON

00275044892TRLO1

21 May 2024 08:24:00

                            68

                      613.60

XLON

00275044893TRLO1

21 May 2024 08:25:44

                           472

                      613.60

XLON

00275046433TRLO1

21 May 2024 08:25:44

                           430

                      613.60

XLON

00275046434TRLO1

21 May 2024 08:25:44

                           391

                      613.60

XLON

00275046435TRLO1

21 May 2024 08:25:57

                           459

                      613.60

XLON

00275046588TRLO1

21 May 2024 08:25:57

                           480

                      613.60

XLON

00275046589TRLO1

21 May 2024 08:27:09

                           466

                      613.60

XLON

00275047512TRLO1

21 May 2024 08:27:09

                           440

                      613.60

XLON

00275047513TRLO1

21 May 2024 08:27:09

                           127

                      613.60

XLON

00275047514TRLO1

21 May 2024 08:29:00

                           438

                      613.20

XLON

00275049085TRLO1

21 May 2024 08:29:00

                           130

                      613.20

XLON

00275049086TRLO1

21 May 2024 08:29:00

                           545

                      613.20

XLON

00275049087TRLO1

21 May 2024 08:29:00

                           103

                      612.80

XLON

00275049107TRLO1

21 May 2024 08:29:00

                           464

                      612.80

XLON

00275049108TRLO1

21 May 2024 08:30:29

                              4

                      612.40

XLON

00275050289TRLO1

21 May 2024 08:32:55

                           589

                      612.80

XLON

00275052363TRLO1

21 May 2024 08:32:55

                            24

                      613.20

XLON

00275052369TRLO1

21 May 2024 08:35:26

                           582

                      613.00

XLON

00275054788TRLO1

21 May 2024 08:35:26

                           535

                      613.00

XLON

00275054789TRLO1

21 May 2024 08:35:26

                           444

                      613.00

XLON

00275054790TRLO1

21 May 2024 08:39:15

                            63

                      613.40

XLON

00275058304TRLO1

21 May 2024 08:39:15

                            54

                      613.40

XLON

00275058305TRLO1

21 May 2024 08:40:29

                           363

                      613.80

XLON

00275059277TRLO1

21 May 2024 08:40:29

                           116

                      613.80

XLON

00275059278TRLO1

21 May 2024 08:43:17

                           567

                      613.60

XLON

00275062016TRLO1

21 May 2024 08:43:17

                           396

                      613.40

XLON

00275062017TRLO1

21 May 2024 08:45:00

                           471

                      613.20

XLON

00275063651TRLO1

21 May 2024 08:45:00

                           108

                      613.20

XLON

00275063652TRLO1

21 May 2024 08:45:44

                           600

                      613.40

XLON

00275064292TRLO1

21 May 2024 08:46:47

                           229

                      613.20

XLON

00275065285TRLO1

21 May 2024 08:46:47

                           381

                      613.20

XLON

00275065286TRLO1

21 May 2024 08:46:47

                           649

                      613.20

XLON

00275065287TRLO1

21 May 2024 08:46:47

                            51

                      613.20

XLON

00275065288TRLO1

21 May 2024 08:46:48

                           617

                      613.00

XLON

00275065295TRLO1

21 May 2024 08:47:22

                           587

                      612.80

XLON

00275065885TRLO1

21 May 2024 08:47:22

                           565

                      612.80

XLON

00275065886TRLO1

21 May 2024 08:47:22

                           284

                      612.80

XLON

00275065887TRLO1

21 May 2024 08:47:22

                           113

                      612.80

XLON

00275065888TRLO1

21 May 2024 08:47:22

                           226

                      612.80

XLON

00275065889TRLO1

21 May 2024 08:47:22

                            40

                      612.80

XLON

00275065890TRLO1

21 May 2024 08:47:22

                            44

                      612.80

XLON

00275065891TRLO1

21 May 2024 08:49:05

                           613

                      612.60

XLON

00275067611TRLO1

21 May 2024 08:49:05

                           535

                      612.60

XLON

00275067613TRLO1

21 May 2024 08:49:05

                           550

                      612.60

XLON

00275067614TRLO1

21 May 2024 08:49:05

                           288

                      612.60

XLON

00275067615TRLO1

21 May 2024 08:49:05

                           247

                      612.60

XLON

00275067616TRLO1

21 May 2024 08:49:05

                           479

                      612.60

XLON

00275067617TRLO1

21 May 2024 08:49:05

                            82

                      612.60

XLON

00275067618TRLO1

21 May 2024 08:49:05

                            52

                      612.60

XLON

00275067619TRLO1

21 May 2024 08:49:05

                            43

                      612.60

XLON

00275067620TRLO1

21 May 2024 08:49:05

                            24

                      612.40

XLON

00275067621TRLO1

21 May 2024 08:51:00

                           585

                      612.20

XLON

00275069263TRLO1

21 May 2024 08:51:19

                           152

                      612.20

XLON

00275069564TRLO1

21 May 2024 08:51:19

                           180

                      612.20

XLON

00275069565TRLO1

21 May 2024 08:51:19

                            30

                      612.20

XLON

00275069566TRLO1

21 May 2024 08:51:47

                           567

                      612.00

XLON

00275070017TRLO1

21 May 2024 08:51:51

                           127

                      612.00

XLON

00275070090TRLO1

21 May 2024 08:51:51

                            83

                      612.00

XLON

00275070091TRLO1

21 May 2024 08:51:51

                            32

                      612.00

XLON

00275070092TRLO1

21 May 2024 08:53:01

                            68

                      611.80

XLON

00275071368TRLO1

21 May 2024 08:53:01

                           341

                      611.80

XLON

00275071369TRLO1

21 May 2024 08:53:01

                           205

                      611.80

XLON

00275071370TRLO1

21 May 2024 08:53:01

                           650

                      611.80

XLON

00275071371TRLO1

21 May 2024 08:53:01

                            40

                      611.80

XLON

00275071372TRLO1

21 May 2024 08:53:14

                           617

                      611.60

XLON

00275071594TRLO1

21 May 2024 08:57:56

                           535

                      612.00

XLON

00275076624TRLO1

21 May 2024 08:59:34

                           128

                      612.00

XLON

00275078386TRLO1

21 May 2024 08:59:52

                            49

                      611.80

XLON

00275078705TRLO1

21 May 2024 09:00:02

                           537

                      611.80

XLON

00275078919TRLO1

21 May 2024 09:00:03

                           580

                      611.60

XLON

00275078949TRLO1

21 May 2024 09:00:05

                           127

                      611.60

XLON

00275078977TRLO1

21 May 2024 09:06:19

                           904

                      611.80

XLON

00275084966TRLO1

21 May 2024 09:07:10

                           149

                      611.60

XLON

00275085718TRLO1

21 May 2024 09:07:10

                           703

                      611.60

XLON

00275085719TRLO1

21 May 2024 09:07:56

                            46

                      611.40

XLON

00275086459TRLO1

21 May 2024 09:07:56

                           881

                      611.40

XLON

00275086460TRLO1

21 May 2024 09:13:13

                           612

                      611.40

XLON

00275091977TRLO1

21 May 2024 09:14:10

                           593

                      611.40

XLON

00275092873TRLO1

21 May 2024 09:14:13

                            44

                      611.20

XLON

00275092925TRLO1

21 May 2024 09:14:13

                            13

                      611.20

XLON

00275092926TRLO1

21 May 2024 09:14:13

                           516

                      611.20

XLON

00275092927TRLO1

21 May 2024 09:14:59

                            55

                      611.20

XLON

00275093621TRLO1

21 May 2024 09:21:10

                            13

                      611.40

XLON

00275101195TRLO1

21 May 2024 09:21:10

                           840

                      611.40

XLON

00275101196TRLO1

21 May 2024 09:22:25

                           573

                      611.20

XLON

00275102629TRLO1

21 May 2024 09:22:25

                           588

                      611.00

XLON

00275102630TRLO1

21 May 2024 09:25:14

                           484

                      611.00

XLON

00275105422TRLO1

21 May 2024 09:25:14

                           104

                      611.00

XLON

00275105423TRLO1

21 May 2024 09:28:37

                            13

                      610.80

XLON

00275109234TRLO1

21 May 2024 09:28:37

                           603

                      610.80

XLON

00275109235TRLO1

21 May 2024 09:28:37

                           535

                      611.00

XLON

00275109236TRLO1

21 May 2024 09:28:37

                           535

                      611.00

XLON

00275109237TRLO1

21 May 2024 09:28:37

                           476

                      611.00

XLON

00275109238TRLO1

21 May 2024 09:29:03

                           348

                      610.80

XLON

00275109605TRLO1

21 May 2024 09:32:38

                           273

                      610.80

XLON

00275112974TRLO1

21 May 2024 09:32:38

                           348

                      610.80

XLON

00275112975TRLO1

21 May 2024 09:33:22

                            33

                      610.80

XLON

00275113706TRLO1

21 May 2024 09:34:03

                           316

                      610.80

XLON

00275114332TRLO1

21 May 2024 09:34:03

                           563

                      610.80

XLON

00275114333TRLO1

21 May 2024 09:35:08

                           870

                      610.60

XLON

00275115438TRLO1

21 May 2024 09:35:15

                           171

                      610.60

XLON

00275115547TRLO1

21 May 2024 09:35:15

                           707

                      610.60

XLON

00275115548TRLO1

21 May 2024 09:35:15

                           200

                      610.40

XLON

00275115549TRLO1

21 May 2024 09:37:37

                           107

                      610.20

XLON

00275117929TRLO1

21 May 2024 09:40:09

                            13

                      610.20

XLON

00275120300TRLO1

21 May 2024 09:40:09

                           466

                      610.20

XLON

00275120301TRLO1

21 May 2024 09:40:09

                           107

                      610.20

XLON

00275120302TRLO1

21 May 2024 09:43:02

                           617

                      610.20

XLON

00275123182TRLO1

21 May 2024 09:43:51

                           613

                      610.20

XLON

00275124018TRLO1

21 May 2024 09:46:05

                           148

                      610.40

XLON

00275126661TRLO1

21 May 2024 09:46:51

                           155

                      610.40

XLON

00275127540TRLO1

21 May 2024 09:47:35

                           161

                      610.40

XLON

00275128337TRLO1

21 May 2024 09:47:40

                           162

                      610.20

XLON

00275128455TRLO1

21 May 2024 09:47:52

                           694

                      610.20

XLON

00275128631TRLO1

21 May 2024 09:47:52

                           162

                      610.20

XLON

00275128632TRLO1

21 May 2024 09:47:58

                           165

                      610.40

XLON

00275128744TRLO1

21 May 2024 09:49:07

                           535

                      610.60

XLON

00275129949TRLO1

21 May 2024 09:49:07

                           690

                      610.60

XLON

00275129950TRLO1

21 May 2024 09:49:07

                           171

                      610.60

XLON

00275129951TRLO1

21 May 2024 09:49:10

                           126

                      610.60

XLON

00275130026TRLO1

21 May 2024 09:49:10

                            75

                      610.60

XLON

00275130027TRLO1

21 May 2024 09:49:10

                           379

                      610.40

XLON

00275130029TRLO1

21 May 2024 09:49:10

                           475

                      610.40

XLON

00275130030TRLO1

21 May 2024 09:49:22

                           180

                      610.40

XLON

00275130267TRLO1

21 May 2024 09:50:43

                           921

                      610.20

XLON

00275131854TRLO1

21 May 2024 09:56:34

                           870

                      610.00

XLON

00275138594TRLO1

21 May 2024 09:59:34

                            53

                      610.20

XLON

00275142276TRLO1

21 May 2024 09:59:34

                           535

                      610.20

XLON

00275142277TRLO1

21 May 2024 09:59:34

                           518

                      610.20

XLON

00275142278TRLO1

21 May 2024 09:59:34

                           260

                      610.00

XLON

00275142279TRLO1

21 May 2024 09:59:34

                           103

                      610.00

XLON

00275142280TRLO1

21 May 2024 09:59:34

                           568

                      610.00

XLON

00275142281TRLO1

21 May 2024 09:59:34

                           310

                      610.00

XLON

00275142282TRLO1

21 May 2024 10:00:55

                        1,142

                      609.80

XLON

00275144056TRLO1

21 May 2024 10:00:55

                        1,154

                      609.60

XLON

00275144057TRLO1

21 May 2024 10:00:55

                           208

                      609.60

XLON

00275144058TRLO1

21 May 2024 10:00:55

                           569

                      609.60

XLON

00275144059TRLO1

21 May 2024 10:00:55

                           574

                      609.60

XLON

00275144060TRLO1

21 May 2024 10:00:55

                           208

                      609.60

XLON

00275144062TRLO1

21 May 2024 10:00:59

                           535

                      609.80

XLON

00275144149TRLO1

21 May 2024 10:00:59

                           535

                      609.80

XLON

00275144150TRLO1

21 May 2024 10:00:59

                           574

                      609.80

XLON

00275144151TRLO1

21 May 2024 10:00:59

                           217

                      609.80

XLON

00275144152TRLO1

21 May 2024 10:00:59

                           639

                      609.80

XLON

00275144153TRLO1

21 May 2024 10:01:13

                           223

                      609.80

XLON

00275144347TRLO1

21 May 2024 10:01:13

                           550

                      609.80

XLON

00275144348TRLO1

21 May 2024 10:01:13

                           596

                      609.80

XLON

00275144349TRLO1

21 May 2024 10:01:13

                            85

                      609.80

XLON

00275144350TRLO1

21 May 2024 10:04:12

                           208

                      609.80

XLON

00275147404TRLO1

21 May 2024 10:04:12

                           535

                      609.80

XLON

00275147405TRLO1

21 May 2024 10:04:12

                           535

                      609.80

XLON

00275147406TRLO1

21 May 2024 10:04:28

                        1,156

                      609.60

XLON

00275147659TRLO1

21 May 2024 10:04:28

                           289

                      609.60

XLON

00275147660TRLO1

21 May 2024 10:10:44

                        1,815

                      609.40

XLON

00275154153TRLO1

21 May 2024 10:10:44

                           265

                      609.20

XLON

00275154154TRLO1

21 May 2024 10:15:17

                        1,220

                      609.40

XLON

00275159375TRLO1

21 May 2024 10:15:17

                           173

                      609.60

XLON

00275159376TRLO1

21 May 2024 10:15:17

                        1,047

                      609.60

XLON

00275159377TRLO1

21 May 2024 10:16:02

                        1,220

                      609.40

XLON

00275160219TRLO1

21 May 2024 10:16:02

                            62

                      609.40

XLON

00275160220TRLO1

21 May 2024 10:16:56

                        1,187

                      609.20

XLON

00275161211TRLO1

21 May 2024 10:16:56

                        1,192

                      609.00

XLON

00275161215TRLO1

21 May 2024 10:16:57

                        1,218

                      608.80

XLON

00275161218TRLO1

21 May 2024 10:21:10

                           187

                      609.00

XLON

00275166567TRLO1

21 May 2024 10:26:53

                           861

                      609.80

XLON

00275172399TRLO1

21 May 2024 10:26:53

                           861

                      609.60

XLON

00275172400TRLO1

21 May 2024 10:29:52

                           859

                      609.40

XLON

00275175741TRLO1

21 May 2024 10:29:52

                           879

                      609.20

XLON

00275175742TRLO1

21 May 2024 10:30:26

                           128

                      609.20

XLON

00275176352TRLO1

21 May 2024 10:30:52

                           879

                      609.00

XLON

00275176867TRLO1

21 May 2024 10:30:52

                           293

                      609.00

XLON

00275176868TRLO1

21 May 2024 10:31:58

                           362

                      609.00

XLON

00275178429TRLO1

21 May 2024 10:31:58

                           811

                      609.00

XLON

00275178430TRLO1

21 May 2024 10:32:32

                        1,163

                      608.80

XLON

00275179216TRLO1

21 May 2024 10:34:48

                           987

                      608.80

XLON

00275182140TRLO1

21 May 2024 10:34:48

                           237

                      608.80

XLON

00275182141TRLO1

21 May 2024 10:35:59

                           159

                      608.80

XLON

00275183860TRLO1

21 May 2024 10:42:23

                           144

                      609.00

XLON

00275192754TRLO1

21 May 2024 10:42:52

                           137

                      609.00

XLON

00275193435TRLO1

21 May 2024 10:42:59

                            53

                      609.00

XLON

00275193556TRLO1

21 May 2024 10:42:59

                           139

                      609.00

XLON

00275193557TRLO1

21 May 2024 10:48:00

                           881

                      609.20

XLON

00275199948TRLO1

21 May 2024 10:48:00

                            93

                      609.20

XLON

00275199951TRLO1

21 May 2024 10:48:34

                           173

                      609.20

XLON

00275200744TRLO1

21 May 2024 10:48:49

                           174

                      609.20

XLON

00275201076TRLO1

21 May 2024 10:49:42

                           894

                      609.00

XLON

00275202034TRLO1

21 May 2024 10:49:44

                           125

                      609.00

XLON

00275202095TRLO1

21 May 2024 10:49:44

                           729

                      609.00

XLON

00275202096TRLO1

21 May 2024 10:49:44

                           125

                      609.00

XLON

00275202097TRLO1

21 May 2024 10:49:44

                            52

                      609.00

XLON

00275202098TRLO1

21 May 2024 10:49:45

                           894

                      609.00

XLON

00275202106TRLO1

21 May 2024 10:51:37

                           177

                      609.00

XLON

00275204206TRLO1

21 May 2024 10:52:30

                           180

                      609.00

XLON

00275205128TRLO1

21 May 2024 10:53:01

                            53

                      609.00

XLON

00275205665TRLO1

21 May 2024 10:53:01

                        1,423

                      609.00

XLON

00275205666TRLO1

21 May 2024 10:54:43

                           628

                      608.80

XLON

00275207582TRLO1

21 May 2024 10:54:43

                           874

                      608.80

XLON

00275207583TRLO1

21 May 2024 10:54:43

                            32

                      608.80

XLON

00275207584TRLO1

21 May 2024 10:54:43

                        1,133

                      608.80

XLON

00275207585TRLO1

21 May 2024 10:54:43

                           174

                      609.00

XLON

00275207586TRLO1

21 May 2024 10:54:43

                           232

                      609.00

XLON

00275207587TRLO1

21 May 2024 10:54:43

                           460

                      609.00

XLON

00275207588TRLO1

21 May 2024 10:54:43

                           272

                      609.00

XLON

00275207589TRLO1

21 May 2024 10:54:43

                           931

                      609.00

XLON

00275207590TRLO1

21 May 2024 10:54:43

                           530

                      609.00

XLON

00275207591TRLO1

21 May 2024 10:56:37

                            53

                      609.20

XLON

00275210171TRLO1

21 May 2024 10:56:37

                           214

                      609.20

XLON

00275210172TRLO1

21 May 2024 10:56:41

                        1,170

                      609.00

XLON

00275210404TRLO1

21 May 2024 10:56:41

                           214

                      609.00

XLON

00275210439TRLO1

21 May 2024 10:57:18

                        1,142

                      608.80

XLON

00275211138TRLO1

21 May 2024 10:57:18

                           285

                      608.80

XLON

00275211139TRLO1

21 May 2024 10:57:19

                           228

                      608.80

XLON

00275211152TRLO1

21 May 2024 10:57:38

                           232

                      608.80

XLON

00275211855TRLO1

21 May 2024 10:58:10

                           238

                      608.80

XLON

00275213003TRLO1

21 May 2024 11:04:13

                           270

                      609.00

XLON

00275213758TRLO1

21 May 2024 11:04:13

                           514

                      609.00

XLON

00275213759TRLO1

21 May 2024 11:05:54

                            62

                      608.80

XLON

00275213804TRLO1

21 May 2024 11:05:54

                            13

                      608.80

XLON

00275213805TRLO1

21 May 2024 11:06:20

                           535

                      609.00

XLON

00275213817TRLO1

21 May 2024 11:06:20

                           535

                      609.00

XLON

00275213818TRLO1

21 May 2024 11:06:20

                           475

                      609.00

XLON

00275213819TRLO1

21 May 2024 11:06:20

                           296

                      609.00

XLON

00275213820TRLO1

21 May 2024 11:06:20

                           153

                      609.00

XLON

00275213821TRLO1

21 May 2024 11:06:20

                            65

                      609.00

XLON

00275213822TRLO1

21 May 2024 11:06:20

                            54

                      609.00

XLON

00275213823TRLO1

21 May 2024 11:06:20

                           296

                      609.00

XLON

00275213824TRLO1

21 May 2024 11:06:20

                           153

                      609.00

XLON

00275213825TRLO1

21 May 2024 11:06:20

                           535

                      609.00

XLON

00275213826TRLO1

21 May 2024 11:06:20

                            65

                      609.00

XLON

00275213827TRLO1

21 May 2024 11:06:20

                           535

                      609.00

XLON

00275213828TRLO1

21 May 2024 11:06:20

                            54

                      609.00

XLON

00275213829TRLO1

21 May 2024 11:06:20

                           361

                      609.00

XLON

00275213830TRLO1

21 May 2024 11:06:20

                           535

                      609.00

XLON

00275213831TRLO1

21 May 2024 11:06:20

                           187

                      609.00

XLON

00275213832TRLO1

21 May 2024 11:06:20

                            80

                      609.00

XLON

00275213833TRLO1

21 May 2024 11:06:20

                            66

                      609.00

XLON

00275213834TRLO1

21 May 2024 11:06:20

                           187

                      609.00

XLON

00275213835TRLO1

21 May 2024 11:06:20

                           361

                      609.00

XLON

00275213836TRLO1

21 May 2024 11:06:20

                           187

                      609.00

XLON

00275213837TRLO1

21 May 2024 11:06:20

                            80

                      609.00

XLON

00275213838TRLO1

21 May 2024 11:06:20

                            66

                      609.00

XLON

00275213839TRLO1

21 May 2024 11:06:20

                           153

                      609.00

XLON

00275213840TRLO1

21 May 2024 11:06:20

                           362

                      609.00

XLON

00275213841TRLO1

21 May 2024 11:06:20

                           187

                      609.00

XLON

00275213842TRLO1

21 May 2024 11:06:20

                            80

                      609.00

XLON

00275213843TRLO1

21 May 2024 11:06:20

                            67

                      609.00

XLON

00275213844TRLO1

21 May 2024 11:06:20

                           187

                      609.00

XLON

00275213845TRLO1

21 May 2024 11:06:20

                           362

                      609.00

XLON

00275213846TRLO1

21 May 2024 11:06:20

                           187

                      609.00

XLON

00275213847TRLO1

21 May 2024 11:06:20

                            80

                      609.00

XLON

00275213848TRLO1

21 May 2024 11:06:20

                            67

                      609.00

XLON

00275213849TRLO1

21 May 2024 11:06:20

                           153

                      609.00

XLON

00275213850TRLO1

21 May 2024 11:06:20

                           186

                      609.00

XLON

00275213851TRLO1

21 May 2024 11:06:20

                           186

                      609.00

XLON

00275213852TRLO1

21 May 2024 11:06:20

                           186

                      609.00

XLON

00275213853TRLO1

21 May 2024 11:06:20

                           186

                      609.00

XLON

00275213854TRLO1

21 May 2024 11:06:22

                            34

                      609.00

XLON

00275213856TRLO1

21 May 2024 11:06:22

                           153

                      609.00

XLON

00275213857TRLO1

21 May 2024 11:06:22

                           296

                      609.00

XLON

00275213858TRLO1

21 May 2024 11:06:22

                           153

                      609.00

XLON

00275213859TRLO1

21 May 2024 11:06:22

                            54

                      609.00

XLON

00275213860TRLO1

21 May 2024 11:06:22

                            65

                      609.00

XLON

00275213861TRLO1

21 May 2024 11:06:22

                           153

                      609.00

XLON

00275213862TRLO1

21 May 2024 11:06:22

                           359

                      609.00

XLON

00275213863TRLO1

21 May 2024 11:06:22

                           186

                      609.00

XLON

00275213864TRLO1

21 May 2024 11:06:22

                            79

                      609.00

XLON

00275213865TRLO1

21 May 2024 11:06:22

                            66

                      609.00

XLON

00275213866TRLO1

21 May 2024 11:06:22

                           186

                      609.00

XLON

00275213867TRLO1

21 May 2024 11:06:22

                           359

                      609.00

XLON

00275213868TRLO1

21 May 2024 11:06:22

                           186

                      609.00

XLON

00275213869TRLO1

21 May 2024 11:06:22

                            79

                      609.00

XLON

00275213870TRLO1

21 May 2024 11:06:22

                              3

                      609.00

XLON

00275213871TRLO1

21 May 2024 11:06:31

                            63

                      609.00

XLON

00275213872TRLO1

21 May 2024 11:06:31

                           257

                      609.00

XLON

00275213873TRLO1

21 May 2024 11:06:51

                           214

                      609.00

XLON

00275213880TRLO1

21 May 2024 11:06:51

                           294

                      609.00

XLON

00275213881TRLO1

21 May 2024 11:06:51

                           152

                      609.00

XLON

00275213882TRLO1

21 May 2024 11:06:51

                            65

                      609.00

XLON

00275213883TRLO1

21 May 2024 11:06:51

                            41

                      609.00

XLON

00275213884TRLO1

21 May 2024 11:06:59

                            13

                      609.00

XLON

00275213894TRLO1

21 May 2024 11:06:59

                           297

                      609.00

XLON

00275213895TRLO1

21 May 2024 11:07:28

                           158

                      609.00

XLON

00275213904TRLO1

21 May 2024 11:07:28

                           460

                      609.00

XLON

00275213905TRLO1

21 May 2024 11:07:28

                           332

                      609.00

XLON

00275213906TRLO1

21 May 2024 11:07:28

                           588

                      608.80

XLON

00275213907TRLO1

21 May 2024 11:07:28

                              8

                      608.80

XLON

00275213908TRLO1

21 May 2024 11:07:28

                              9

                      608.80

XLON

00275213909TRLO1

21 May 2024 11:07:28

                           596

                      608.80

XLON

00275213910TRLO1

21 May 2024 11:07:43

                           611

                      608.60

XLON

00275213913TRLO1

21 May 2024 11:07:43

                           307

                      608.40

XLON

00275213914TRLO1

21 May 2024 11:07:43

                           271

                      608.40

XLON

00275213915TRLO1

21 May 2024 11:07:48

                           614

                      608.20

XLON

00275213926TRLO1

21 May 2024 11:08:00

                           586

                      608.00

XLON

00275213931TRLO1

21 May 2024 11:14:44

                           294

                      607.80

XLON

00275214188TRLO1

21 May 2024 11:15:28

                           307

                      608.20

XLON

00275214236TRLO1

21 May 2024 11:17:14

                           254

                      608.20

XLON

00275214287TRLO1

21 May 2024 11:17:14

                           186

                      608.20

XLON

00275214288TRLO1

21 May 2024 11:17:14

                              1

                      608.20

XLON

00275214289TRLO1

21 May 2024 11:17:14

                           126

                      608.20

XLON

00275214290TRLO1

21 May 2024 11:25:59

                           535

                      608.20

XLON

00275214578TRLO1

21 May 2024 11:25:59

                           240

                      608.20

XLON

00275214579TRLO1

21 May 2024 11:25:59

                           412

                      608.20

XLON

00275214580TRLO1

21 May 2024 11:25:59

                           213

                      608.20

XLON

00275214581TRLO1

21 May 2024 11:25:59

                            76

                      608.20

XLON

00275214582TRLO1

21 May 2024 11:25:59

                            91

                      608.20

XLON

00275214583TRLO1

21 May 2024 11:25:59

                            91

                      608.20

XLON

00275214584TRLO1

21 May 2024 11:25:59

                           174

                      608.20

XLON

00275214585TRLO1

21 May 2024 11:25:59

                           278

                      608.20

XLON

00275214586TRLO1

21 May 2024 11:25:59

                           278

                      608.20

XLON

00275214587TRLO1

21 May 2024 11:25:59

                           284

                      608.20

XLON

00275214588TRLO1

21 May 2024 11:25:59

                           284

                      608.20

XLON

00275214589TRLO1

21 May 2024 11:25:59

                           284

                      608.20

XLON

00275214590TRLO1

21 May 2024 11:26:00

                        1,060

                      608.80

XLON

00275214591TRLO1

21 May 2024 11:26:00

                        1,060

                      608.80

XLON

00275214592TRLO1

21 May 2024 11:26:00

                           131

                      608.80

XLON

00275214593TRLO1

21 May 2024 11:26:22

                           858

                      609.00

XLON

00275214600TRLO1

21 May 2024 11:26:22

                           286

                      609.00

XLON

00275214601TRLO1

21 May 2024 11:27:00

                           199

                      609.00

XLON

00275214618TRLO1

21 May 2024 11:27:00

                           377

                      609.00

XLON

00275214619TRLO1

21 May 2024 11:27:00

                           921

                      608.80

XLON

00275214620TRLO1

21 May 2024 11:27:00

                           235

                      608.80

XLON

00275214621TRLO1

21 May 2024 11:28:41

                            71

                      609.00

XLON

00275214664TRLO1

21 May 2024 11:28:41

                            65

                      609.00

XLON

00275214665TRLO1

21 May 2024 11:28:41

                            78

                      609.00

XLON

00275214666TRLO1

21 May 2024 11:28:53

                           250

                      608.80

XLON

00275214674TRLO1

21 May 2024 11:28:53

                           619

                      608.80

XLON

00275214675TRLO1

21 May 2024 11:33:24

                           610

                      608.80

XLON

00275214828TRLO1

21 May 2024 11:36:37

                            39

                      608.80

XLON

00275214931TRLO1

21 May 2024 11:39:52

                              5

                      608.60

XLON

00275215068TRLO1

21 May 2024 11:39:53

                           205

                      608.60

XLON

00275215069TRLO1

21 May 2024 11:39:53

                           645

                      608.60

XLON

00275215070TRLO1

21 May 2024 11:39:59

                           549

                      608.40

XLON

00275215073TRLO1

21 May 2024 11:39:59

                           317

                      608.40

XLON

00275215074TRLO1

21 May 2024 11:40:56

                           397

                      608.40

XLON

00275215103TRLO1

21 May 2024 11:42:55

                           327

                      608.40

XLON

00275215257TRLO1

21 May 2024 11:45:50

                           535

                      609.00

XLON

00275215338TRLO1

21 May 2024 11:45:50

                           535

                      609.00

XLON

00275215339TRLO1

21 May 2024 11:45:50

                           717

                      608.80

XLON

00275215340TRLO1

21 May 2024 11:45:50

                           118

                      608.80

XLON

00275215341TRLO1

21 May 2024 11:45:50

                           190

                      609.00

XLON

00275215342TRLO1

21 May 2024 11:45:50

                           535

                      609.00

XLON

00275215343TRLO1

21 May 2024 11:45:50

                           190

                      609.00

XLON

00275215344TRLO1

21 May 2024 11:46:05

                        1,173

                      608.60

XLON

00275215360TRLO1

21 May 2024 11:47:35

                           174

                      608.60

XLON

00275215429TRLO1

21 May 2024 11:47:35

                           237

                      608.60

XLON

00275215430TRLO1

21 May 2024 11:47:35

                           464

                      608.60

XLON

00275215431TRLO1

21 May 2024 11:47:35

                           237

                      608.60

XLON

00275215432TRLO1

21 May 2024 11:47:35

                           101

                      608.60

XLON

00275215433TRLO1

21 May 2024 11:47:35

                            84

                      608.60

XLON

00275215434TRLO1

21 May 2024 11:48:03

                           312

                      608.60

XLON

00275215562TRLO1

21 May 2024 11:48:20

                           322

                      608.60

XLON

00275215575TRLO1

21 May 2024 11:48:31

                        1,225

                      608.40

XLON

00275215598TRLO1

21 May 2024 11:48:39

                        1,193

                      608.20

XLON

00275215601TRLO1

21 May 2024 11:48:42

                           891

                      608.00

XLON

00275215605TRLO1

21 May 2024 11:54:10

                           165

                      608.60

XLON

00275215766TRLO1

21 May 2024 11:54:10

                           175

                      608.60

XLON

00275215767TRLO1

21 May 2024 11:54:10

                           435

                      608.60

XLON

00275215768TRLO1

21 May 2024 11:55:02

                           286

                      608.60

XLON

00275215816TRLO1

21 May 2024 11:55:54

                           188

                      608.60

XLON

00275215844TRLO1

21 May 2024 11:55:54

                           108

                      608.60

XLON

00275215845TRLO1

21 May 2024 11:55:55

                        1,509

                      609.60

XLON

00275215847TRLO1

21 May 2024 11:56:34

                           219

                      609.60

XLON

00275215867TRLO1

21 May 2024 11:56:34

                            81

                      609.60

XLON

00275215868TRLO1

21 May 2024 11:58:50

                           158

                      609.60

XLON

00275215927TRLO1

21 May 2024 11:59:39

                           339

                      609.40

XLON

00275215947TRLO1

21 May 2024 11:59:39

                           538

                      609.40

XLON

00275215948TRLO1

21 May 2024 11:59:56

                           175

                      609.40

XLON

00275215955TRLO1

21 May 2024 12:04:35

                           758

                      609.20

XLON

00275216098TRLO1

21 May 2024 12:04:50

                            93

                      609.20

XLON

00275216100TRLO1

21 May 2024 12:04:50

                           284

                      609.20

XLON

00275216101TRLO1

21 May 2024 12:04:50

                            25

                      609.20

XLON

00275216102TRLO1

21 May 2024 12:04:50

                           733

                      609.20

XLON

00275216103TRLO1

21 May 2024 12:04:50

                           202

                      609.20

XLON

00275216104TRLO1

21 May 2024 12:05:54

                            97

                      609.20

XLON

00275216121TRLO1

21 May 2024 12:05:54

                           220

                      609.20

XLON

00275216122TRLO1

21 May 2024 12:05:54

                           599

                      609.20

XLON

00275216123TRLO1

21 May 2024 12:05:54

                           236

                      609.20

XLON

00275216124TRLO1

21 May 2024 12:08:12

                           195

                      609.20

XLON

00275216202TRLO1

21 May 2024 12:08:24

                           574

                      609.00

XLON

00275216211TRLO1

21 May 2024 12:08:24

                           297

                      609.00

XLON

00275216212TRLO1

21 May 2024 12:08:24

                           317

                      609.00

XLON

00275216213TRLO1

21 May 2024 12:08:27

                           168

                      608.80

XLON

00275216218TRLO1

21 May 2024 12:08:28

                           984

                      608.80

XLON

00275216222TRLO1

21 May 2024 12:08:28

                           168

                      608.80

XLON

00275216223TRLO1

21 May 2024 12:09:48

                           169

                      609.20

XLON

00275216260TRLO1

21 May 2024 12:09:48

                           134

                      609.20

XLON

00275216261TRLO1

21 May 2024 12:11:55

                            52

                      609.00

XLON

00275216301TRLO1

21 May 2024 12:11:55

                           568

                      609.00

XLON

00275216302TRLO1

21 May 2024 12:17:41

                           613

                      608.80

XLON

00275216461TRLO1

21 May 2024 12:17:41

                           307

                      608.80

XLON

00275216462TRLO1

21 May 2024 12:17:41

                           306

                      608.80

XLON

00275216463TRLO1

21 May 2024 12:18:07

                            98

                      608.80

XLON

00275216477TRLO1

21 May 2024 12:18:07

                        1,024

                      608.80

XLON

00275216478TRLO1

21 May 2024 12:18:07

                            31

                      608.80

XLON

00275216479TRLO1

21 May 2024 12:18:38

                        1,130

                      608.80

XLON

00275216497TRLO1

21 May 2024 12:19:00

                            53

                      608.80

XLON

00275216504TRLO1

21 May 2024 12:19:00

                        1,130

                      608.80

XLON

00275216505TRLO1

21 May 2024 12:20:55

                           577

                      608.60

XLON

00275216588TRLO1

21 May 2024 12:20:55

                           653

                      608.60

XLON

00275216589TRLO1

21 May 2024 12:20:55

                           308

                      608.60

XLON

00275216590TRLO1

21 May 2024 12:21:35

                        1,232

                      608.40

XLON

00275216641TRLO1

21 May 2024 12:22:31

                           720

                      608.20

XLON

00275216671TRLO1

21 May 2024 12:22:31

                           211

                      608.20

XLON

00275216672TRLO1

21 May 2024 12:23:05

                           859

                      608.00

XLON

00275216679TRLO1

21 May 2024 12:24:20

                           923

                      607.60

XLON

00275216716TRLO1

21 May 2024 12:24:20

                            33

                      607.60

XLON

00275216717TRLO1

21 May 2024 12:27:40

                           275

                      607.60

XLON

00275216816TRLO1

21 May 2024 12:27:40

                           635

                      607.60

XLON

00275216817TRLO1

21 May 2024 12:31:43

                           424

                      608.20

XLON

00275217011TRLO1

21 May 2024 12:33:42

                           196

                      608.20

XLON

00275217144TRLO1

21 May 2024 12:33:42

                           424

                      608.20

XLON

00275217145TRLO1

21 May 2024 12:34:43

                           581

                      608.00

XLON

00275217209TRLO1

21 May 2024 12:34:43

                           550

                      607.80

XLON

00275217210TRLO1

21 May 2024 12:37:45

                           147

                      607.60

XLON

00275217340TRLO1

21 May 2024 12:38:06

                           403

                      607.60

XLON

00275217353TRLO1

21 May 2024 12:38:06

                           357

                      607.60

XLON

00275217354TRLO1

21 May 2024 12:38:06

                              6

                      607.60

XLON

00275217355TRLO1

21 May 2024 12:39:28

                           589

                      607.80

XLON

00275217451TRLO1

21 May 2024 12:39:28

                           545

                      607.80

XLON

00275217452TRLO1

21 May 2024 12:39:32

                           793

                      607.60

XLON

00275217474TRLO1

21 May 2024 12:39:32

                           414

                      607.60

XLON

00275217478TRLO1

21 May 2024 12:39:32

                           778

                      607.60

XLON

00275217480TRLO1

21 May 2024 12:39:32

                            15

                      607.60

XLON

00275217482TRLO1

21 May 2024 12:39:32

                           391

                      607.60

XLON

00275217483TRLO1

21 May 2024 12:39:32

                           246

                      607.60

XLON

00275217485TRLO1

21 May 2024 12:41:04

                           532

                      607.60

XLON

00275217781TRLO1

21 May 2024 12:41:04

                           384

                      607.60

XLON

00275217782TRLO1

21 May 2024 12:41:04

                           306

                      607.60

XLON

00275217783TRLO1

21 May 2024 12:41:04

                        1,144

                      607.40

XLON

00275217784TRLO1

21 May 2024 12:43:22

                           828

                      607.20

XLON

00275217829TRLO1

21 May 2024 12:43:22

                            31

                      607.20

XLON

00275217830TRLO1

21 May 2024 12:43:22

                           286

                      607.20

XLON

00275217831TRLO1

21 May 2024 12:44:33

                           933

                      607.00

XLON

00275218206TRLO1

21 May 2024 12:48:18

                           857

                      607.00

XLON

00275218304TRLO1

21 May 2024 12:48:46

                           493

                      606.80

XLON

00275218310TRLO1

21 May 2024 12:48:46

                           363

                      606.80

XLON

00275218311TRLO1

21 May 2024 12:51:22

                           153

                      607.20

XLON

00275218413TRLO1

21 May 2024 12:51:22

                            17

                      607.20

XLON

00275218414TRLO1

21 May 2024 12:51:22

                           398

                      607.20

XLON

00275218415TRLO1

21 May 2024 12:59:45

                            29

                      608.20

XLON

00275218656TRLO1

21 May 2024 12:59:46

                           603

                      608.20

XLON

00275218657TRLO1

21 May 2024 13:02:13

                           299

                      608.20

XLON

00275218740TRLO1

21 May 2024 13:02:13

                            12

                      608.20

XLON

00275218741TRLO1

21 May 2024 13:03:03

                           300

                      608.00

XLON

00275218752TRLO1

21 May 2024 13:03:15

                           309

                      607.80

XLON

00275218756TRLO1

21 May 2024 13:03:15

                           308

                      607.80

XLON

00275218757TRLO1

21 May 2024 13:03:16

                           603

                      607.60

XLON

00275218758TRLO1

21 May 2024 13:03:16

                           286

                      607.40

XLON

00275218759TRLO1

21 May 2024 13:03:19

                           290

                      607.20

XLON

00275218760TRLO1

21 May 2024 13:03:40

                           290

                      607.20

XLON

00275218775TRLO1

21 May 2024 13:03:40

                           290

                      607.20

XLON

00275218776TRLO1

21 May 2024 13:04:29

                           583

                      607.00

XLON

00275218813TRLO1

21 May 2024 13:04:29

                           292

                      607.00

XLON

00275218814TRLO1

21 May 2024 13:06:51

                           858

                      606.60

XLON

00275218862TRLO1

21 May 2024 13:10:15

                           858

                      607.00

XLON

00275218980TRLO1

21 May 2024 13:12:57

                           890

                      607.00

XLON

00275219080TRLO1

21 May 2024 13:12:58

                           624

                      606.80

XLON

00275219091TRLO1

21 May 2024 13:19:21

                           212

                      607.20

XLON

00275219288TRLO1

21 May 2024 13:20:07

                           206

                      607.20

XLON

00275219313TRLO1

21 May 2024 13:20:28

                           214

                      607.20

XLON

00275219331TRLO1

21 May 2024 13:20:45

                           224

                      607.20

XLON

00275219338TRLO1

21 May 2024 13:21:07

                           315

                      607.40

XLON

00275219359TRLO1

21 May 2024 13:21:07

                           229

                      607.40

XLON

00275219360TRLO1

21 May 2024 13:22:16

                           218

                      607.20

XLON

00275219399TRLO1

21 May 2024 13:22:26

                        1,223

                      607.00

XLON

00275219405TRLO1

21 May 2024 13:22:57

                           640

                      606.60

XLON

00275219421TRLO1

21 May 2024 13:23:56

                           542

                      606.60

XLON

00275219453TRLO1

21 May 2024 13:23:56

                              6

                      606.60

XLON

00275219454TRLO1

21 May 2024 13:23:56

                           640

                      606.60

XLON

00275219455TRLO1

21 May 2024 13:23:56

                           297

                      606.60

XLON

00275219456TRLO1

21 May 2024 13:24:46

                           487

                      606.40

XLON

00275219484TRLO1

21 May 2024 13:25:59

                            89

                      606.40

XLON

00275219506TRLO1

21 May 2024 13:25:59

                            13

                      606.40

XLON

00275219507TRLO1

21 May 2024 13:26:16

                           339

                      606.40

XLON

00275219523TRLO1

21 May 2024 13:26:16

                            15

                      606.40

XLON

00275219524TRLO1

21 May 2024 13:26:16

                            13

                      606.40

XLON

00275219525TRLO1

21 May 2024 13:26:31

                           108

                      606.40

XLON

00275219527TRLO1

21 May 2024 13:26:31

                           352

                      606.40

XLON

00275219528TRLO1

21 May 2024 13:26:31

                            89

                      606.40

XLON

00275219529TRLO1

21 May 2024 13:27:21

                           141

                      606.20

XLON

00275219557TRLO1

21 May 2024 13:27:36

                           144

                      606.20

XLON

00275219563TRLO1

21 May 2024 13:27:51

                           151

                      606.20

XLON

00275219565TRLO1

21 May 2024 13:29:00

                           154

                      606.20

XLON

00275219593TRLO1

21 May 2024 13:29:00

                            94

                      606.20

XLON

00275219594TRLO1

21 May 2024 13:29:00

                           295

                      606.20

XLON

00275219595TRLO1

21 May 2024 13:29:00

                           141

                      606.20

XLON

00275219596TRLO1

21 May 2024 13:32:06

                            16

                      606.20

XLON

00275219734TRLO1

21 May 2024 13:32:06

                           379

                      606.20

XLON

00275219733TRLO1

21 May 2024 13:32:06

                            34

                      606.20

XLON

00275219735TRLO1

21 May 2024 13:32:06

                           151

                      606.20

XLON

00275219736TRLO1

21 May 2024 13:37:58

                           308

                      606.20

XLON

00275219919TRLO1

21 May 2024 13:37:58

                           616

                      606.20

XLON

00275219920TRLO1

21 May 2024 13:43:42

                            13

                      606.60

XLON

00275220107TRLO1

21 May 2024 13:46:02

                           310

                      606.60

XLON

00275220185TRLO1

21 May 2024 13:46:02

                           410

                      606.60

XLON

00275220186TRLO1

21 May 2024 13:46:03

                            79

                      606.60

XLON

00275220187TRLO1

21 May 2024 13:46:03

                            13

                      606.60

XLON

00275220188TRLO1

21 May 2024 13:46:07

                            13

                      606.60

XLON

00275220189TRLO1

21 May 2024 13:46:09

                            13

                      606.60

XLON

00275220192TRLO1

21 May 2024 13:46:36

                           188

                      606.60

XLON

00275220229TRLO1

21 May 2024 13:46:36

                            79

                      606.60

XLON

00275220230TRLO1

21 May 2024 13:46:36

                            39

                      606.60

XLON

00275220231TRLO1

21 May 2024 13:52:47

                           304

                      607.00

XLON

00275220395TRLO1

21 May 2024 13:52:47

                           177

                      607.00

XLON

00275220396TRLO1

21 May 2024 13:54:16

                           307

                      606.80

XLON

00275220430TRLO1

21 May 2024 13:54:16

                           306

                      606.80

XLON

00275220431TRLO1

21 May 2024 13:54:16

                           307

                      606.80

XLON

00275220432TRLO1

21 May 2024 13:58:20

                           204

                      607.00

XLON

00275220575TRLO1

21 May 2024 13:58:20

                            76

                      607.00

XLON

00275220576TRLO1

21 May 2024 14:00:02

                           198

                      607.00

XLON

00275220642TRLO1

21 May 2024 14:00:02

                           518

                      607.00

XLON

00275220643TRLO1

21 May 2024 14:00:02

                           174

                      607.00

XLON

00275220644TRLO1

21 May 2024 14:00:02

                        1,149

                      606.80

XLON

00275220649TRLO1

21 May 2024 14:00:02

                           194

                      606.80

XLON

00275220655TRLO1

21 May 2024 14:00:02

                           159

                      607.00

XLON

00275220656TRLO1

21 May 2024 14:00:05

                           163

                      607.20

XLON

00275220680TRLO1

21 May 2024 14:00:05

                           330

                      607.20

XLON

00275220681TRLO1

21 May 2024 14:00:05

                           536

                      607.20

XLON

00275220682TRLO1

21 May 2024 14:00:05

                           192

                      607.20

XLON

00275220683TRLO1

21 May 2024 14:00:05

                           174

                      607.20

XLON

00275220684TRLO1

21 May 2024 14:00:05

                           113

                      607.20

XLON

00275220685TRLO1

21 May 2024 14:00:05

                           252

                      607.20

XLON

00275220686TRLO1

21 May 2024 14:00:05

                           252

                      607.20

XLON

00275220687TRLO1

21 May 2024 14:00:05

                           192

                      607.20

XLON

00275220688TRLO1

21 May 2024 14:00:05

                        1,182

                      607.00

XLON

00275220690TRLO1

21 May 2024 14:00:05

                           193

                      607.20

XLON

00275220691TRLO1

21 May 2024 14:00:06

                        1,179

                      606.80

XLON

00275220698TRLO1

21 May 2024 14:00:22

                        1,210

                      607.60

XLON

00275220722TRLO1

21 May 2024 14:02:03

                        1,169

                      607.80

XLON

00275220804TRLO1

21 May 2024 14:05:20

                           534

                      607.60

XLON

00275220908TRLO1

21 May 2024 14:05:20

                           639

                      607.60

XLON

00275220909TRLO1

21 May 2024 14:05:20

                        1,212

                      607.40

XLON

00275220910TRLO1

21 May 2024 14:05:45

                        1,226

                      607.20

XLON

00275220929TRLO1

21 May 2024 14:05:46

                        1,214

                      607.00

XLON

00275220930TRLO1

21 May 2024 14:07:23

                              9

                      607.60

XLON

00275221009TRLO1

21 May 2024 14:12:30

                            14

                      608.00

XLON

00275221211TRLO1

21 May 2024 14:12:30

                           553

                      608.00

XLON

00275221212TRLO1

21 May 2024 14:12:51

                           620

                      608.00

XLON

00275221226TRLO1

21 May 2024 14:12:51

                              6

                      608.00

XLON

00275221227TRLO1

21 May 2024 14:13:33

                           570

                      608.00

XLON

00275221257TRLO1

21 May 2024 14:13:33

                            85

                      608.00

XLON

00275221259TRLO1

21 May 2024 14:18:40

                           529

                      608.60

XLON

00275221409TRLO1

21 May 2024 14:19:21

                           378

                      608.60

XLON

00275221431TRLO1

21 May 2024 14:19:21

                           529

                      608.60

XLON

00275221432TRLO1

21 May 2024 14:20:20

                            97

                      608.60

XLON

00275221458TRLO1

21 May 2024 14:21:26

                           109

                      608.60

XLON

00275221514TRLO1

21 May 2024 14:21:49

                           491

                      608.60

XLON

00275221527TRLO1

21 May 2024 14:21:49

                           109

                      608.60

XLON

00275221528TRLO1

21 May 2024 14:23:29

                           858

                      609.00

XLON

00275221644TRLO1

21 May 2024 14:23:29

                           903

                      608.80

XLON

00275221645TRLO1

21 May 2024 14:23:29

                           550

                      608.80

XLON

00275221646TRLO1

21 May 2024 14:23:29

                           903

                      608.60

XLON

00275221647TRLO1

21 May 2024 14:23:42

                           914

                      608.60

XLON

00275221657TRLO1

21 May 2024 14:28:35

                           864

                      608.40

XLON

00275221897TRLO1

21 May 2024 14:28:35

                           547

                      608.40

XLON

00275221898TRLO1

21 May 2024 14:28:35

                           546

                      608.40

XLON

00275221899TRLO1

21 May 2024 14:28:35

                           514

                      608.40

XLON

00275221900TRLO1

21 May 2024 14:28:35

                           272

                      608.40

XLON

00275221901TRLO1

21 May 2024 14:28:35

                           185

                      608.40

XLON

00275221902TRLO1

21 May 2024 14:28:35

                           322

                      608.40

XLON

00275221903TRLO1

21 May 2024 14:28:35

                           419

                      608.40

XLON

00275221904TRLO1

21 May 2024 14:28:35

                            85

                      608.40

XLON

00275221905TRLO1

21 May 2024 14:30:22

                           528

                      608.60

XLON

00275222011TRLO1

21 May 2024 14:30:22

                           395

                      608.60

XLON

00275222012TRLO1

21 May 2024 14:30:22

                           231

                      608.60

XLON

00275222013TRLO1

21 May 2024 14:30:24

                           850

                      608.40

XLON

00275222015TRLO1

21 May 2024 14:30:24

                           129

                      608.60

XLON

00275222016TRLO1

21 May 2024 14:30:24

                           547

                      608.60

XLON

00275222017TRLO1

21 May 2024 14:30:24

                           546

                      608.60

XLON

00275222018TRLO1

21 May 2024 14:30:24

                           401

                      608.60

XLON

00275222019TRLO1

21 May 2024 14:30:24

                           667

                      608.60

XLON

00275222020TRLO1

21 May 2024 14:30:24

                           267

                      608.60

XLON

00275222021TRLO1

21 May 2024 14:30:24

                           368

                      608.60

XLON

00275222022TRLO1

21 May 2024 14:30:24

                           249

                      608.60

XLON

00275222023TRLO1

21 May 2024 14:30:24

                           145

                      608.60

XLON

00275222024TRLO1

21 May 2024 14:30:36

                           344

                      608.60

XLON

00275222047TRLO1

21 May 2024 14:31:01

                           194

                      608.60

XLON

00275222071TRLO1

21 May 2024 14:31:01

                           547

                      608.60

XLON

00275222072TRLO1

21 May 2024 14:31:01

                           531

                      608.60

XLON

00275222073TRLO1

21 May 2024 14:33:43

                           366

                      609.00

XLON

00275222242TRLO1

21 May 2024 14:33:43

                            89

                      609.00

XLON

00275222243TRLO1

21 May 2024 14:33:43

                           162

                      609.00

XLON

00275222244TRLO1

21 May 2024 14:33:48

                           472

                      609.00

XLON

00275222248TRLO1

21 May 2024 14:33:48

                            95

                      609.00

XLON

00275222249TRLO1

21 May 2024 14:33:54

                           582

                      608.80

XLON

00275222263TRLO1

21 May 2024 14:33:54

                           547

                      609.00

XLON

00275222264TRLO1

21 May 2024 14:33:54

                           546

                      609.00

XLON

00275222265TRLO1

21 May 2024 14:33:54

                           664

                      609.00

XLON

00275222266TRLO1

21 May 2024 14:33:54

                            71

                      609.00

XLON

00275222267TRLO1

21 May 2024 14:33:58

                           343

                      608.80

XLON

00275222271TRLO1

21 May 2024 14:34:00

                           234

                      608.60

XLON

00275222272TRLO1

21 May 2024 14:34:00

                           343

                      608.60

XLON

00275222273TRLO1

21 May 2024 14:34:05

                           462

                      608.40

XLON

00275222277TRLO1

21 May 2024 14:34:05

                           119

                      608.40

XLON

00275222278TRLO1

21 May 2024 14:34:06

                           199

                      608.40

XLON

00275222279TRLO1

21 May 2024 14:34:06

                            13

                      608.40

XLON

00275222280TRLO1

21 May 2024 14:34:48

                           456

                      609.00

XLON

00275222334TRLO1

21 May 2024 14:34:48

                            50

                      609.00

XLON

00275222335TRLO1

21 May 2024 14:34:48

                           347

                      609.00

XLON

00275222336TRLO1

21 May 2024 14:34:54

                           872

                      608.80

XLON

00275222344TRLO1

21 May 2024 14:34:55

                           488

                      608.80

XLON

00275222345TRLO1

21 May 2024 14:35:22

                           632

                      608.80

XLON

00275222365TRLO1

21 May 2024 14:35:22

                           903

                      608.60

XLON

00275222366TRLO1

21 May 2024 14:35:22

                           264

                      608.60

XLON

00275222367TRLO1

21 May 2024 14:35:31

                           344

                      608.60

XLON

00275222373TRLO1

21 May 2024 14:35:33

                        1,228

                      608.40

XLON

00275222375TRLO1

21 May 2024 14:36:22

                           632

                      608.40

XLON

00275222458TRLO1

21 May 2024 14:37:56

                           131

                      608.20

XLON

00275222515TRLO1

21 May 2024 14:37:56

                            24

                      608.20

XLON

00275222516TRLO1

21 May 2024 14:37:56

                        1,054

                      608.20

XLON

00275222517TRLO1

21 May 2024 14:37:56

                           370

                      608.20

XLON

00275222518TRLO1

21 May 2024 14:38:44

                            94

                      608.00

XLON

00275222569TRLO1

21 May 2024 14:38:44

                        1,046

                      608.00

XLON

00275222570TRLO1

21 May 2024 14:38:46

                           495

                      607.80

XLON

00275222572TRLO1

21 May 2024 14:38:46

                           639

                      607.80

XLON

00275222573TRLO1

21 May 2024 14:42:37

                           317

                      608.00

XLON

00275222882TRLO1

21 May 2024 14:43:51

                           874

                      607.80

XLON

00275223005TRLO1

21 May 2024 14:43:51

                           291

                      607.80

XLON

00275223006TRLO1

21 May 2024 14:43:51

                           292

                      607.80

XLON

00275223007TRLO1

21 May 2024 14:43:51

                           291

                      607.80

XLON

00275223008TRLO1

21 May 2024 14:43:51

                           253

                      607.80

XLON

00275223009TRLO1

21 May 2024 14:43:51

                            93

                      607.80

XLON

00275223010TRLO1

21 May 2024 14:44:58

                           100

                      607.80

XLON

00275223095TRLO1

21 May 2024 14:45:37

                           199

                      607.80

XLON

00275223145TRLO1

21 May 2024 14:45:37

                           547

                      607.80

XLON

00275223146TRLO1

21 May 2024 14:45:37

                           546

                      607.80

XLON

00275223147TRLO1

21 May 2024 14:45:37

                           432

                      607.80

XLON

00275223148TRLO1

21 May 2024 14:46:19

                           187

                      607.80

XLON

00275223208TRLO1

21 May 2024 14:48:25

                           929

                      607.80

XLON

00275223315TRLO1

21 May 2024 14:49:45

                        1,243

                      608.40

XLON

00275223430TRLO1

21 May 2024 14:49:46

                           431

                      608.40

XLON

00275223443TRLO1

21 May 2024 14:50:10

                        1,203

                      608.20

XLON

00275223498TRLO1

21 May 2024 14:50:31

                           323

                      608.20

XLON

00275223544TRLO1

21 May 2024 14:52:05

                           498

                      608.20

XLON

00275223706TRLO1

21 May 2024 14:52:36

                           600

                      608.40

XLON

00275223744TRLO1

21 May 2024 14:53:25

                           500

                      608.40

XLON

00275223812TRLO1

21 May 2024 14:53:25

                           722

                      608.40

XLON

00275223813TRLO1

21 May 2024 14:53:25

                           297

                      608.40

XLON

00275223814TRLO1

21 May 2024 14:53:46

                           378

                      608.20

XLON

00275223848TRLO1

21 May 2024 14:54:38

                            67

                      608.20

XLON

00275223915TRLO1

21 May 2024 14:54:38

                           821

                      608.20

XLON

00275223916TRLO1

21 May 2024 14:58:27

                            25

                      608.00

XLON

00275224121TRLO1

21 May 2024 14:58:45

                           354

                      608.20

XLON

00275224130TRLO1

21 May 2024 15:00:06

                           354

                      608.00

XLON

00275224213TRLO1

21 May 2024 15:00:06

                           860

                      608.00

XLON

00275224214TRLO1

21 May 2024 15:00:06

                           304

                      608.00

XLON

00275224215TRLO1

21 May 2024 15:00:06

                           912

                      607.40

XLON

00275224216TRLO1

21 May 2024 15:00:06

                           535

                      607.40

XLON

00275224217TRLO1

21 May 2024 15:00:25

                        1,450

                      607.40

XLON

00275224231TRLO1

21 May 2024 15:00:25

                           188

                      606.60

XLON

00275224232TRLO1

21 May 2024 15:00:25

                           188

                      606.60

XLON

00275224237TRLO1

21 May 2024 15:00:25

                           547

                      606.60

XLON

00275224238TRLO1

21 May 2024 15:00:25

                           546

                      606.60

XLON

00275224239TRLO1

21 May 2024 15:00:25

                           188

                      606.60

XLON

00275224240TRLO1

21 May 2024 15:00:25

                           547

                      606.60

XLON

00275224241TRLO1

21 May 2024 15:00:25

                           101

                      606.60

XLON

00275224242TRLO1

21 May 2024 15:00:35

                        1,376

                      606.80

XLON

00275224245TRLO1

21 May 2024 15:00:35

                            68

                      606.80

XLON

00275224246TRLO1

21 May 2024 15:00:35

                           232

                      606.80

XLON

00275224247TRLO1

21 May 2024 15:00:35

                           325

                      606.80

XLON

00275224248TRLO1

21 May 2024 15:00:44

                        1,158

                      606.80

XLON

00275224273TRLO1

21 May 2024 15:00:44

                           547

                      606.80

XLON

00275224274TRLO1

21 May 2024 15:00:44

                            64

                      606.80

XLON

00275224275TRLO1

21 May 2024 15:00:45

                        1,147

                      606.80

XLON

00275224276TRLO1

21 May 2024 15:01:27

                            40

                      606.80

XLON

00275224306TRLO1

21 May 2024 15:01:53

                           264

                      607.20

XLON

00275224318TRLO1

21 May 2024 15:01:53

                           547

                      607.20

XLON

00275224319TRLO1

21 May 2024 15:01:53

                           546

                      607.20

XLON

00275224320TRLO1

21 May 2024 15:02:40

                        1,160

                      607.40

XLON

00275224361TRLO1

21 May 2024 15:02:41

                        1,244

                      607.20

XLON

00275224362TRLO1

21 May 2024 15:04:09

                           547

                      607.20

XLON

00275224446TRLO1

21 May 2024 15:04:09

                           546

                      607.20

XLON

00275224447TRLO1

21 May 2024 15:06:33

                           530

                      608.20

XLON

00275224610TRLO1

21 May 2024 15:06:33

                           430

                      608.20

XLON

00275224611TRLO1

21 May 2024 15:06:33

                           546

                      608.20

XLON

00275224612TRLO1

21 May 2024 15:06:33

                           209

                      608.20

XLON

00275224613TRLO1

21 May 2024 15:06:33

                           547

                      608.20

XLON

00275224614TRLO1

21 May 2024 15:06:33

                           238

                      608.20

XLON

00275224615TRLO1

21 May 2024 15:06:34

                           488

                      608.20

XLON

00275224618TRLO1

21 May 2024 15:06:34

                           333

                      608.20

XLON

00275224619TRLO1

21 May 2024 15:07:02

                           363

                      608.20

XLON

00275224661TRLO1

21 May 2024 15:07:02

                            26

                      608.20

XLON

00275224662TRLO1

21 May 2024 15:09:28

                            51

                      608.00

XLON

00275224801TRLO1

21 May 2024 15:09:28

                        1,165

                      608.00

XLON

00275224802TRLO1

21 May 2024 15:09:28

                           248

                      608.00

XLON

00275224803TRLO1

21 May 2024 15:09:28

                           174

                      608.00

XLON

00275224804TRLO1

21 May 2024 15:09:28

                           143

                      608.00

XLON

00275224805TRLO1

21 May 2024 15:09:59

                           411

                      608.00

XLON

00275224845TRLO1

21 May 2024 15:09:59

                            25

                      608.00

XLON

00275224846TRLO1

21 May 2024 15:10:02

                           238

                      608.00

XLON

00275224850TRLO1

21 May 2024 15:10:02

                           341

                      608.00

XLON

00275224851TRLO1

21 May 2024 15:10:02

                           598

                      608.00

XLON

00275224852TRLO1

21 May 2024 15:11:49

                           930

                      608.20

XLON

00275224975TRLO1

21 May 2024 15:11:49

                           650

                      608.20

XLON

00275224976TRLO1

21 May 2024 15:11:49

                           467

                      608.20

XLON

00275224977TRLO1

21 May 2024 15:11:49

                           901

                      608.00

XLON

00275224978TRLO1

21 May 2024 15:17:12

                        1,316

                      608.20

XLON

00275225350TRLO1

21 May 2024 15:17:12

                           208

                      608.20

XLON

00275225351TRLO1

21 May 2024 15:17:14

                           179

                      608.20

XLON

00275225353TRLO1

21 May 2024 15:17:14

                            98

                      608.20

XLON

00275225354TRLO1

21 May 2024 15:17:14

                        1,218

                      608.20

XLON

00275225355TRLO1

21 May 2024 15:17:14

                           243

                      608.20

XLON

00275225356TRLO1

21 May 2024 15:18:22

                           123

                      608.20

XLON

00275225409TRLO1

21 May 2024 15:18:22

                        1,046

                      608.20

XLON

00275225410TRLO1

21 May 2024 15:18:22

                           246

                      608.20

XLON

00275225411TRLO1

21 May 2024 15:18:46

                           903

                      608.20

XLON

00275225453TRLO1

21 May 2024 15:18:50

                           237

                      608.20

XLON

00275225460TRLO1

21 May 2024 15:18:50

                           432

                      608.20

XLON

00275225461TRLO1

21 May 2024 15:22:22

                           355

                      609.00

XLON

00275225784TRLO1

21 May 2024 15:23:44

                           620

                      608.80

XLON

00275225884TRLO1

21 May 2024 15:23:44

                           310

                      608.80

XLON

00275225885TRLO1

21 May 2024 15:23:44

                           260

                      608.80

XLON

00275225886TRLO1

21 May 2024 15:23:45

                           471

                      608.80

XLON

00275225887TRLO1

21 May 2024 15:23:45

                           921

                      608.60

XLON

00275225888TRLO1

21 May 2024 15:23:45

                           889

                      608.60

XLON

00275225889TRLO1

21 May 2024 15:25:58

                            58

                      609.00

XLON

00275226039TRLO1

21 May 2024 15:25:58

                        1,178

                      609.00

XLON

00275226040TRLO1

21 May 2024 15:26:18

                           317

                      609.00

XLON

00275226085TRLO1

21 May 2024 15:26:18

                            14

                      609.00

XLON

00275226086TRLO1

21 May 2024 15:27:29

                           525

                      609.20

XLON

00275226144TRLO1

21 May 2024 15:28:20

                           907

                      609.00

XLON

00275226204TRLO1

21 May 2024 15:28:20

                           650

                      609.00

XLON

00275226205TRLO1

21 May 2024 15:28:20

                           460

                      609.00

XLON

00275226206TRLO1

21 May 2024 15:28:22

                           285

                      609.00

XLON

00275226207TRLO1

21 May 2024 15:30:07

                           894

                      609.40

XLON

00275226334TRLO1

21 May 2024 15:30:07

                           857

                      609.20

XLON

00275226335TRLO1

21 May 2024 15:30:07

                           650

                      609.20

XLON

00275226336TRLO1

21 May 2024 15:30:11

                           158

                      609.40

XLON

00275226353TRLO1

21 May 2024 15:30:54

                            72

                      609.20

XLON

00275226385TRLO1

21 May 2024 15:30:54

                           500

                      609.20

XLON

00275226386TRLO1

21 May 2024 15:33:41

                           581

                      609.60

XLON

00275226504TRLO1

21 May 2024 15:35:07

                           575

                      609.80

XLON

00275226578TRLO1

21 May 2024 15:35:54

                            98

                      609.80

XLON

00275226615TRLO1

21 May 2024 15:35:54

                           343

                      609.80

XLON

00275226616TRLO1

21 May 2024 15:38:34

                           134

                      609.80

XLON

00275226735TRLO1

21 May 2024 15:38:34

                           441

                      609.80

XLON

00275226736TRLO1

21 May 2024 15:38:34

                           655

                      609.80

XLON

00275226737TRLO1

21 May 2024 15:38:34

                           640

                      609.80

XLON

00275226738TRLO1

21 May 2024 15:38:34

                           293

                      609.80

XLON

00275226739TRLO1

21 May 2024 15:38:34

                           368

                      609.80

XLON

00275226740TRLO1

21 May 2024 15:38:48

                           451

                      609.80

XLON

00275226745TRLO1

21 May 2024 15:39:17

                           613

                      609.80

XLON

00275226776TRLO1

21 May 2024 15:43:11

                           850

                      610.40

XLON

00275227171TRLO1

21 May 2024 15:43:32

                           864

                      610.20

XLON

00275227202TRLO1

21 May 2024 15:45:30

                           230

                      610.80

XLON

00275227312TRLO1

21 May 2024 15:45:30

                           668

                      610.80

XLON

00275227313TRLO1

21 May 2024 15:45:30

                           689

                      610.80

XLON

00275227314TRLO1

21 May 2024 15:45:30

                           427

                      610.80

XLON

00275227315TRLO1

21 May 2024 15:45:30

                           241

                      610.80

XLON

00275227316TRLO1

21 May 2024 15:45:47

                        1,426

                      610.60

XLON

00275227336TRLO1

21 May 2024 15:45:47

                           479

                      610.40

XLON

00275227337TRLO1

21 May 2024 15:46:16

                           539

                      610.80

XLON

00275227399TRLO1

21 May 2024 15:46:16

                           546

                      610.80

XLON

00275227400TRLO1

21 May 2024 15:46:16

                           251

                      610.80

XLON

00275227401TRLO1

21 May 2024 15:46:16

                           648

                      610.80

XLON

00275227402TRLO1

21 May 2024 15:46:16

                        1,198

                      610.80

XLON

00275227403TRLO1

21 May 2024 15:46:33

                        1,137

                      610.60

XLON

00275227414TRLO1

21 May 2024 15:46:33

                           642

                      610.60

XLON

00275227415TRLO1

21 May 2024 15:46:33

                           227

                      610.60

XLON

00275227416TRLO1

21 May 2024 15:46:33

                           443

                      610.60

XLON

00275227417TRLO1

21 May 2024 15:46:33

                           659

                      610.60

XLON

00275227418TRLO1

21 May 2024 15:46:33

                           418

                      610.60

XLON

00275227419TRLO1

21 May 2024 15:47:24

                        1,747

                      611.00

XLON

00275227473TRLO1

21 May 2024 15:48:48

                        1,700

                      610.80

XLON

00275227607TRLO1

21 May 2024 15:48:48

                           283

                      610.80

XLON

00275227608TRLO1

21 May 2024 15:50:55

                        1,149

                      610.60

XLON

00275227707TRLO1

21 May 2024 15:50:55

                           555

                      610.60

XLON

00275227708TRLO1

21 May 2024 15:50:55

                           247

                      610.60

XLON

00275227709TRLO1

21 May 2024 15:50:55

                           650

                      610.60

XLON

00275227710TRLO1

21 May 2024 15:50:55

                           547

                      610.80

XLON

00275227711TRLO1

21 May 2024 15:50:55

                           546

                      610.80

XLON

00275227712TRLO1

21 May 2024 15:50:55

                            83

                      610.80

XLON

00275227713TRLO1

21 May 2024 15:51:06

                           859

                      610.60

XLON

00275227729TRLO1

21 May 2024 15:51:06

                           245

                      610.60

XLON

00275227730TRLO1

21 May 2024 15:51:06

                           429

                      610.60

XLON

00275227731TRLO1

21 May 2024 15:51:06

                            50

                      610.60

XLON

00275227732TRLO1

21 May 2024 15:51:06

                           257

                      610.60

XLON

00275227733TRLO1

21 May 2024 15:51:06

                           552

                      610.60

XLON

00275227734TRLO1

21 May 2024 15:51:06

                           259

                      610.60

XLON

00275227735TRLO1

21 May 2024 15:51:13

                           348

                      610.60

XLON

00275227756TRLO1

21 May 2024 15:51:13

                              5

                      610.60

XLON

00275227757TRLO1

21 May 2024 15:51:57

                           253

                      610.60

XLON

00275227805TRLO1

21 May 2024 15:51:57

                           131

                      610.60

XLON

00275227806TRLO1

21 May 2024 15:51:57

                           682

                      610.60

XLON

00275227807TRLO1

21 May 2024 15:51:57

                           146

                      610.60

XLON

00275227808TRLO1

21 May 2024 15:51:57

                           532

                      610.60

XLON

00275227809TRLO1

21 May 2024 15:54:02

                           443

                      610.60

XLON

00275227928TRLO1

21 May 2024 15:54:03

                           155

                      610.60

XLON

00275227929TRLO1

21 May 2024 15:54:03

                           320

                      610.60

XLON

00275227930TRLO1

21 May 2024 15:54:03

                           123

                      610.60

XLON

00275227931TRLO1

21 May 2024 15:55:04

                           608

                      610.40

XLON

00275227984TRLO1

21 May 2024 15:55:04

                           304

                      610.40

XLON

00275227985TRLO1

21 May 2024 15:55:05

                           923

                      609.40

XLON

00275227987TRLO1

21 May 2024 15:55:05

                           915

                      609.80

XLON

00275227988TRLO1

21 May 2024 15:55:16

                        1,221

                      610.00

XLON

00275227994TRLO1

21 May 2024 15:55:16

                           306

                      610.00

XLON

00275227995TRLO1

21 May 2024 15:55:22

                           723

                      610.00

XLON

00275228004TRLO1

21 May 2024 15:55:22

                           449

                      610.00

XLON

00275228005TRLO1

21 May 2024 15:55:22

                        1,185

                      609.80

XLON

00275228006TRLO1

21 May 2024 15:55:30

                           258

                      609.60

XLON

00275228015TRLO1

21 May 2024 15:55:30

                           642

                      609.60

XLON

00275228016TRLO1

21 May 2024 15:55:30

                           300

                      609.60

XLON

00275228017TRLO1

21 May 2024 15:58:48

                           921

                      609.60

XLON

00275228217TRLO1

21 May 2024 15:58:48

                           547

                      609.60

XLON

00275228218TRLO1

21 May 2024 15:58:48

                           547

                      609.60

XLON

00275228219TRLO1

21 May 2024 15:58:48

                           547

                      609.60

XLON

00275228220TRLO1

21 May 2024 15:59:00

                           357

                      609.60

XLON

00275228235TRLO1

21 May 2024 15:59:00

                           493

                      609.60

XLON

00275228236TRLO1

21 May 2024 15:59:58

                           856

                      610.00

XLON

00275228276TRLO1

21 May 2024 16:00:21

                           353

                      610.00

XLON

00275228306TRLO1

21 May 2024 16:00:54

                           812

                      610.00

XLON

00275228377TRLO1

21 May 2024 16:00:54

                           353

                      610.00

XLON

00275228378TRLO1

21 May 2024 16:02:37

                           215

                      610.60

XLON

00275228549TRLO1

21 May 2024 16:02:37

                            39

                      610.60

XLON

00275228550TRLO1

21 May 2024 16:02:37

                           908

                      610.60

XLON

00275228551TRLO1

21 May 2024 16:02:55

                           320

                      610.80

XLON

00275228570TRLO1

21 May 2024 16:03:02

                           377

                      610.80

XLON

00275228578TRLO1

21 May 2024 16:03:02

                            13

                      610.80

XLON

00275228579TRLO1

21 May 2024 16:03:02

                        1,363

                      610.80

XLON

00275228580TRLO1

21 May 2024 16:03:02

                           318

                      610.80

XLON

00275228581TRLO1

21 May 2024 16:03:02

                            59

                      610.80

XLON

00275228582TRLO1

21 May 2024 16:04:09

                           870

                      610.60

XLON

00275228629TRLO1

21 May 2024 16:04:09

                           592

                      610.60

XLON

00275228630TRLO1

21 May 2024 16:04:09

                           292

                      610.60

XLON

00275228631TRLO1

21 May 2024 16:05:29

                           439

                      610.60

XLON

00275228711TRLO1

21 May 2024 16:06:51

                           175

                      610.60

XLON

00275228840TRLO1

21 May 2024 16:06:51

                        2,161

                      610.60

XLON

00275228841TRLO1

21 May 2024 16:07:01

                           952

                      610.60

XLON

00275228846TRLO1

21 May 2024 16:07:01

                        1,045

                      610.60

XLON

00275228847TRLO1

21 May 2024 16:07:42

                           262

                      610.60

XLON

00275228874TRLO1

21 May 2024 16:07:42

                        1,569

                      610.60

XLON

00275228875TRLO1

21 May 2024 16:08:43

                        2,031

                      610.60

XLON

00275228966TRLO1

21 May 2024 16:08:58

                            88

                      610.40

XLON

00275228995TRLO1

21 May 2024 16:08:58

                           208

                      610.40

XLON

00275228996TRLO1

21 May 2024 16:08:58

                           296

                      610.40

XLON

00275228997TRLO1

21 May 2024 16:09:51

                           311

                      610.40

XLON

00275229061TRLO1

21 May 2024 16:09:51

                           174

                      610.40

XLON

00275229062TRLO1

21 May 2024 16:09:51

                            44

                      610.40

XLON

00275229063TRLO1

21 May 2024 16:09:51

                            93

                      610.40

XLON

00275229064TRLO1

21 May 2024 16:09:51

                           311

                      610.40

XLON

00275229065TRLO1

21 May 2024 16:09:51

                           311

                      610.40

XLON

00275229066TRLO1

21 May 2024 16:09:51

                           311

                      610.40

XLON

00275229067TRLO1

21 May 2024 16:11:03

                           872

                      610.20

XLON

00275229158TRLO1

21 May 2024 16:11:03

                           159

                      610.20

XLON

00275229159TRLO1

21 May 2024 16:11:03

                           132

                      610.20

XLON

00275229160TRLO1

21 May 2024 16:11:03

                           291

                      610.20

XLON

00275229161TRLO1

21 May 2024 16:11:03

                           290

                      610.20

XLON

00275229162TRLO1

21 May 2024 16:11:08

                           287

                      610.00

XLON

00275229163TRLO1

21 May 2024 16:11:08

                           295

                      610.00

XLON

00275229164TRLO1

21 May 2024 16:12:40

                        1,409

                      610.00

XLON

00275229247TRLO1

21 May 2024 16:12:40

                           362

                      610.00

XLON

00275229248TRLO1

21 May 2024 16:14:22

                           440

                      610.20

XLON

00275229308TRLO1

21 May 2024 16:14:22

                           650

                      610.20

XLON

00275229309TRLO1

21 May 2024 16:14:22

                           365

                      610.20

XLON

00275229310TRLO1

21 May 2024 16:15:30

                           411

                      610.20

XLON

00275229399TRLO1

21 May 2024 16:15:46

                            16

                      610.20

XLON

00275229411TRLO1

21 May 2024 16:15:46

                        1,968

                      610.20

XLON

00275229412TRLO1

21 May 2024 16:16:31

                           550

                      610.20

XLON

00275229449TRLO1

21 May 2024 16:17:32

                        1,631

                      610.20

XLON

00275229489TRLO1

21 May 2024 16:17:32

                           692

                      610.20

XLON

00275229490TRLO1

21 May 2024 16:17:35

                           303

                      610.00

XLON

00275229494TRLO1

21 May 2024 16:17:39

                           290

                      609.80

XLON

00275229498TRLO1

21 May 2024 16:18:31

                           239

                      610.20

XLON

00275229555TRLO1

21 May 2024 16:18:31

                              7

                      610.20

XLON

00275229556TRLO1

21 May 2024 16:18:31

                              6

                      610.20

XLON

00275229557TRLO1

21 May 2024 16:18:53

                           650

                      610.20

XLON

00275229576TRLO1

21 May 2024 16:18:53

                           589

                      610.20

XLON

00275229577TRLO1

21 May 2024 16:18:53

                           490

                      610.20

XLON

00275229578TRLO1

21 May 2024 16:18:53

                           589

                      610.20

XLON

00275229579TRLO1

21 May 2024 16:18:53

                           725

                      610.20

XLON

00275229580TRLO1

21 May 2024 16:18:57

                           335

                      610.20

XLON

00275229585TRLO1

21 May 2024 16:18:57

                        1,078

                      610.00

XLON

00275229586TRLO1

21 May 2024 16:18:57

                           967

                      610.00

XLON

00275229587TRLO1

21 May 2024 16:20:31

                        1,491

                      610.40

XLON

00275229693TRLO1

21 May 2024 16:20:31

                           257

                      610.40

XLON

00275229694TRLO1

21 May 2024 16:20:31

                           375

                      610.40

XLON

00275229695TRLO1

21 May 2024 16:20:38

                           292

                      610.40

XLON

00275229707TRLO1

21 May 2024 16:21:53

                        1,524

                      610.60

XLON

00275229814TRLO1

21 May 2024 16:21:54

                           443

                      610.60

XLON

00275229822TRLO1

21 May 2024 16:21:56

                           163

                      610.60

XLON

00275229823TRLO1

21 May 2024 16:21:56

                           140

                      610.60

XLON

00275229824TRLO1

21 May 2024 16:24:58

                           925

                      610.80

XLON

00275230075TRLO1

21 May 2024 16:25:05

                           280

                      610.80

XLON

00275230096TRLO1

21 May 2024 16:25:05

                            23

                      610.80

XLON

00275230097TRLO1

21 May 2024 16:25:11

                           298

                      610.60

XLON

00275230109TRLO1

21 May 2024 16:26:02

                           297

                      610.40

XLON

00275230239TRLO1

21 May 2024 16:26:02

                           296

                      610.40

XLON

00275230240TRLO1

21 May 2024 16:26:02

                           296

                      610.40

XLON

00275230241TRLO1

21 May 2024 16:26:02

                           296

                      610.40

XLON

00275230242TRLO1

21 May 2024 16:26:59

                           446

                      610.40

XLON

00275230319TRLO1

 

 

For further information please contact:

Warren Fernandez                   Company Secretary

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSEIFIFELSEII
Melrose Industries (LSE:MRO)
Graphique Historique de l'Action
De Mai 2024 à Juin 2024 Plus de graphiques de la Bourse Melrose Industries
Melrose Industries (LSE:MRO)
Graphique Historique de l'Action
De Juin 2023 à Juin 2024 Plus de graphiques de la Bourse Melrose Industries