11 November 2026
IMI plc (“IMI” or the “Company”)
Transactions in own shares
LEI: 2138002W9Q21PF751R30
IMI announces that on 10 November 2026 it purchased through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) (“Deutsche Numis”) the following number of its ordinary shares for cancellation at an average price of 2,903.6142 pence per share:
|
Date of purchase: |
10/11/26 |
|
Number of ordinary shares purchased: |
279,000 |
|
Highest purchase price paid per share: |
2,934.00 |
|
Lowest purchase price paid per share: |
2,886.00 |
|
Volume weighted average price paid per share: |
2,903.6142 |
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 245,629,781 The Company holds 11,648,836 ordinary shares in treasury and therefore the total number of voting rights in the Company will be 233,980,945.
Aggregate information:
|
Venue |
Weighted average price paid per share (GBp) |
Aggregate number of shares purchased |
|
London Stock Exchange |
2902.925864 |
132,000 |
|
Turquoise (TRQ) |
2908.041273 |
11,000 |
|
Chi-x (CXE) |
2906.986444 |
36,000 |
|
BATS (BXE) |
2902.82174 |
100,000 |
Transaction Details
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 Deutsche Numis on behalf of the Company as part of the Programme is detailed below:
|
Number of ordinary shares purchased |
Transaction price |
Time of transaction (UK Time) |
Transaction reference number |
Trading venue |
|
500 |
2908.00 |
08:14:22 |
00083776453TRLO0 |
XLON |
|
721 |
2906.00 |
08:14:34 |
00083776458TRLO0 |
CHIX |
|
159 |
2904.00 |
08:15:00 |
00083776470TRLO0 |
XLON |
|
312 |
2904.00 |
08:15:00 |
00083776471TRLO0 |
XLON |
|
436 |
2904.00 |
08:19:23 |
00083776697TRLO0 |
XLON |
|
256 |
2904.00 |
08:19:23 |
00083776695TRLO0 |
BATE |
|
692 |
2904.00 |
08:19:23 |
00083776696TRLO0 |
CHIX |
|
15 |
2904.00 |
08:19:40 |
00083776707TRLO0 |
TRQX |
|
29 |
2904.00 |
08:19:40 |
00083776708TRLO0 |
TRQX |
|
56 |
2904.00 |
08:21:07 |
00083776759TRLO0 |
BATE |
|
678 |
2906.00 |
08:22:47 |
00083776807TRLO0 |
BATE |
|
48 |
2904.00 |
08:23:03 |
00083776811TRLO0 |
BATE |
|
301 |
2904.00 |
08:26:22 |
00083776948TRLO0 |
XLON |
|
113 |
2904.00 |
08:26:22 |
00083776950TRLO0 |
XLON |
|
311 |
2904.00 |
08:26:22 |
00083776949TRLO0 |
BATE |
|
142 |
2904.00 |
08:26:22 |
00083776951TRLO0 |
BATE |
|
8 |
2904.00 |
08:26:22 |
00083776952TRLO0 |
BATE |
|
717 |
2904.00 |
08:26:22 |
00083776947TRLO0 |
CHIX |
|
576 |
2904.00 |
08:26:22 |
00083776953TRLO0 |
TRQX |
|
358 |
2904.00 |
08:28:36 |
00083777018TRLO0 |
BATE |
|
449 |
2906.00 |
08:33:41 |
00083777256TRLO0 |
CHIX |
|
442 |
2906.00 |
08:33:41 |
00083777258TRLO0 |
XLON |
|
437 |
2906.00 |
08:33:41 |
00083777259TRLO0 |
XLON |
|
206 |
2906.00 |
08:33:41 |
00083777257TRLO0 |
CHIX |
|
39 |
2904.00 |
08:34:15 |
00083777284TRLO0 |
TRQX |
|
632 |
2910.00 |
08:42:16 |
00083777692TRLO0 |
BATE |
|
659 |
2908.00 |
08:42:36 |
00083777704TRLO0 |
BATE |
|
734 |
2908.00 |
08:42:36 |
00083777705TRLO0 |
BATE |
|
52 |
2916.00 |
08:48:07 |
00083778039TRLO0 |
XLON |
|
429 |
2916.00 |
08:48:07 |
00083778040TRLO0 |
XLON |
|
449 |
2916.00 |
08:48:31 |
00083778053TRLO0 |
XLON |
|
472 |
2916.00 |
08:49:36 |
00083778091TRLO0 |
XLON |
|
381 |
2920.00 |
08:52:36 |
00083778347TRLO0 |
XLON |
|
118 |
2920.00 |
08:52:36 |
00083778348TRLO0 |
XLON |
|
118 |
2920.00 |
08:52:36 |
00083778349TRLO0 |
XLON |
|
236 |
2920.00 |
08:52:36 |
00083778350TRLO0 |
XLON |
|
477 |
2920.00 |
08:53:33 |
00083778384TRLO0 |
XLON |
|
418 |
2920.00 |
08:53:33 |
00083778385TRLO0 |
XLON |
|
945 |
2920.00 |
08:53:33 |
00083778383TRLO0 |
BATE |
|
665 |
2920.00 |
08:55:44 |
00083778539TRLO0 |
BATE |
|
724 |
2920.00 |
09:00:06 |
00083778762TRLO0 |
CHIX |
|
224 |
2918.00 |
09:00:06 |
00083778764TRLO0 |
XLON |
|
234 |
2918.00 |
09:00:06 |
00083778765TRLO0 |
XLON |
|
679 |
2918.00 |
09:00:06 |
00083778763TRLO0 |
CHIX |
|
194 |
2918.00 |
09:00:06 |
00083778766TRLO0 |
TRQX |
|
386 |
2918.00 |
09:00:06 |
00083778767TRLO0 |
TRQX |
|
251 |
2918.00 |
09:00:06 |
00083778768TRLO0 |
XLON |
|
236 |
2918.00 |
09:00:06 |
00083778770TRLO0 |
XLON |
|
349 |
2918.00 |
09:00:06 |
00083778771TRLO0 |
BATE |
|
364 |
2918.00 |
09:00:06 |
00083778772TRLO0 |
BATE |
|
21 |
2918.00 |
09:00:06 |
00083778774TRLO0 |
TRQX |
|
593 |
2918.00 |
09:00:06 |
00083778773TRLO0 |
BATE |
|
150 |
2918.00 |
09:00:06 |
00083778779TRLO0 |
XLON |
|
180 |
2918.00 |
09:00:06 |
00083778780TRLO0 |
XLON |
|
94 |
2918.00 |
09:00:06 |
00083778781TRLO0 |
XLON |
|
493 |
2916.00 |
09:07:06 |
00083779458TRLO0 |
XLON |
|
162 |
2916.00 |
09:09:20 |
00083779593TRLO0 |
CHIX |
|
247 |
2916.00 |
09:09:21 |
00083779595TRLO0 |
CHIX |
|
224 |
2916.00 |
09:09:22 |
00083779596TRLO0 |
CHIX |
|
256 |
2914.00 |
09:10:34 |
00083779643TRLO0 |
BATE |
|
364 |
2914.00 |
09:10:34 |
00083779644TRLO0 |
BATE |
|
100 |
2930.00 |
09:37:08 |
00083780884TRLO0 |
CHIX |
|
407 |
2930.00 |
09:37:08 |
00083780885TRLO0 |
CHIX |
|
114 |
2930.00 |
09:37:08 |
00083780886TRLO0 |
CHIX |
|
450 |
2932.00 |
09:40:46 |
00083781112TRLO0 |
XLON |
|
676 |
2932.00 |
09:45:14 |
00083781297TRLO0 |
BATE |
|
674 |
2934.00 |
09:49:14 |
00083781625TRLO0 |
TRQX |
|
669 |
2934.00 |
09:49:14 |
00083781624TRLO0 |
BATE |
|
646 |
2934.00 |
09:49:14 |
00083781623TRLO0 |
CHIX |
|
438 |
2932.00 |
09:50:28 |
00083781647TRLO0 |
XLON |
|
63 |
2932.00 |
09:50:28 |
00083781648TRLO0 |
XLON |
|
644 |
2932.00 |
09:50:38 |
00083781656TRLO0 |
BATE |
|
51 |
2930.00 |
09:51:52 |
00083781682TRLO0 |
XLON |
|
210 |
2930.00 |
09:51:52 |
00083781683TRLO0 |
XLON |
|
233 |
2930.00 |
09:51:53 |
00083781687TRLO0 |
XLON |
|
53 |
2930.00 |
09:52:34 |
00083781714TRLO0 |
XLON |
|
481 |
2930.00 |
09:59:35 |
00083781962TRLO0 |
XLON |
|
414 |
2930.00 |
10:00:01 |
00083782028TRLO0 |
CHIX |
|
241 |
2930.00 |
10:00:01 |
00083782029TRLO0 |
CHIX |
|
426 |
2930.00 |
10:03:30 |
00083782140TRLO0 |
XLON |
|
477 |
2930.00 |
10:03:30 |
00083782141TRLO0 |
BATE |
|
230 |
2930.00 |
10:03:30 |
00083782142TRLO0 |
XLON |
|
121 |
2930.00 |
10:03:30 |
00083782143TRLO0 |
XLON |
|
76 |
2930.00 |
10:03:30 |
00083782144TRLO0 |
XLON |
|
155 |
2930.00 |
10:03:42 |
00083782157TRLO0 |
BATE |
|
95 |
2928.00 |
10:05:13 |
00083782280TRLO0 |
BATE |
|
230 |
2928.00 |
10:05:16 |
00083782282TRLO0 |
BATE |
|
353 |
2928.00 |
10:06:07 |
00083782302TRLO0 |
BATE |
|
50 |
2928.00 |
10:06:07 |
00083782303TRLO0 |
BATE |
|
131 |
2928.00 |
10:15:13 |
00083782715TRLO0 |
XLON |
|
340 |
2928.00 |
10:15:13 |
00083782716TRLO0 |
XLON |
|
609 |
2928.00 |
10:15:13 |
00083782714TRLO0 |
BATE |
|
709 |
2928.00 |
10:15:13 |
00083782713TRLO0 |
CHIX |
|
660 |
2928.00 |
10:18:10 |
00083782928TRLO0 |
BATE |
|
316 |
2926.00 |
10:20:26 |
00083783057TRLO0 |
XLON |
|
166 |
2926.00 |
10:20:26 |
00083783058TRLO0 |
XLON |
|
9 |
2928.00 |
10:28:08 |
00083783346TRLO0 |
XLON |
|
187 |
2928.00 |
10:28:08 |
00083783347TRLO0 |
XLON |
|
220 |
2928.00 |
10:28:08 |
00083783348TRLO0 |
XLON |
|
683 |
2928.00 |
10:28:08 |
00083783342TRLO0 |
BATE |
|
714 |
2928.00 |
10:28:08 |
00083783343TRLO0 |
CHIX |
|
277 |
2928.00 |
10:28:08 |
00083783344TRLO0 |
TRQX |
|
414 |
2928.00 |
10:28:08 |
00083783345TRLO0 |
TRQX |
|
451 |
2924.00 |
10:35:16 |
00083783684TRLO0 |
XLON |
|
123 |
2928.00 |
10:45:04 |
00083784048TRLO0 |
CHIX |
|
600 |
2928.00 |
10:45:07 |
00083784054TRLO0 |
BATE |
|
474 |
2928.00 |
10:45:07 |
00083784053TRLO0 |
CHIX |
|
42 |
2926.00 |
10:47:19 |
00083784125TRLO0 |
BATE |
|
22 |
2926.00 |
10:48:01 |
00083784147TRLO0 |
BATE |
|
441 |
2926.00 |
10:52:01 |
00083784254TRLO0 |
XLON |
|
415 |
2926.00 |
10:52:01 |
00083784253TRLO0 |
BATE |
|
132 |
2926.00 |
10:52:01 |
00083784255TRLO0 |
BATE |
|
422 |
2926.00 |
10:52:01 |
00083784256TRLO0 |
XLON |
|
301 |
2928.00 |
11:01:35 |
00083784722TRLO0 |
XLON |
|
150 |
2928.00 |
11:01:35 |
00083784723TRLO0 |
XLON |
|
36 |
2928.00 |
11:01:35 |
00083784721TRLO0 |
BATE |
|
300 |
2928.00 |
11:01:35 |
00083784724TRLO0 |
BATE |
|
220 |
2928.00 |
11:01:35 |
00083784725TRLO0 |
CHIX |
|
24 |
2928.00 |
11:01:35 |
00083784726TRLO0 |
CHIX |
|
262 |
2928.00 |
11:01:55 |
00083784729TRLO0 |
BATE |
|
343 |
2928.00 |
11:01:55 |
00083784728TRLO0 |
CHIX |
|
39 |
2928.00 |
11:01:55 |
00083784730TRLO0 |
CHIX |
|
66 |
2928.00 |
11:01:55 |
00083784731TRLO0 |
BATE |
|
721 |
2928.00 |
11:01:55 |
00083784732TRLO0 |
BATE |
|
246 |
2924.00 |
11:10:36 |
00083784969TRLO0 |
XLON |
|
21 |
2924.00 |
11:13:23 |
00083785033TRLO0 |
XLON |
|
54 |
2924.00 |
11:13:23 |
00083785034TRLO0 |
XLON |
|
141 |
2926.00 |
11:20:44 |
00083785746TRLO0 |
XLON |
|
342 |
2926.00 |
11:20:44 |
00083785747TRLO0 |
XLON |
|
172 |
2926.00 |
11:20:44 |
00083785748TRLO0 |
CHIX |
|
612 |
2926.00 |
11:20:44 |
00083785750TRLO0 |
BATE |
|
472 |
2926.00 |
11:20:44 |
00083785749TRLO0 |
CHIX |
|
679 |
2926.00 |
11:32:10 |
00083786055TRLO0 |
CHIX |
|
636 |
2926.00 |
11:32:10 |
00083786056TRLO0 |
TRQX |
|
237 |
2924.00 |
11:32:15 |
00083786057TRLO0 |
BATE |
|
115 |
2924.00 |
11:32:33 |
00083786059TRLO0 |
BATE |
|
119 |
2926.00 |
11:35:32 |
00083786110TRLO0 |
XLON |
|
133 |
2926.00 |
11:37:15 |
00083786144TRLO0 |
XLON |
|
187 |
2926.00 |
11:37:15 |
00083786145TRLO0 |
XLON |
|
26 |
2926.00 |
11:37:15 |
00083786146TRLO0 |
XLON |
|
87 |
2924.00 |
11:37:18 |
00083786155TRLO0 |
BATE |
|
144 |
2924.00 |
11:38:42 |
00083786196TRLO0 |
BATE |
|
41 |
2924.00 |
11:42:44 |
00083786374TRLO0 |
BATE |
|
54 |
2924.00 |
11:42:44 |
00083786375TRLO0 |
BATE |
|
58 |
2924.00 |
11:42:44 |
00083786376TRLO0 |
XLON |
|
96 |
2924.00 |
11:48:19 |
00083786689TRLO0 |
BATE |
|
124 |
2924.00 |
11:50:46 |
00083786734TRLO0 |
BATE |
|
31 |
2924.00 |
11:50:46 |
00083786735TRLO0 |
BATE |
|
154 |
2924.00 |
11:52:12 |
00083786759TRLO0 |
BATE |
|
325 |
2924.00 |
11:54:27 |
00083786809TRLO0 |
XLON |
|
119 |
2924.00 |
11:54:27 |
00083786810TRLO0 |
XLON |
|
62 |
2924.00 |
11:54:27 |
00083786812TRLO0 |
TRQX |
|
1 |
2924.00 |
11:54:27 |
00083786811TRLO0 |
BATE |
|
57 |
2924.00 |
11:55:07 |
00083786836TRLO0 |
CHIX |
|
466 |
2924.00 |
11:55:07 |
00083786837TRLO0 |
TRQX |
|
255 |
2926.00 |
11:57:00 |
00083786914TRLO0 |
XLON |
|
251 |
2926.00 |
11:57:00 |
00083786915TRLO0 |
XLON |
|
74 |
2926.00 |
11:57:00 |
00083786916TRLO0 |
CHIX |
|
201 |
2926.00 |
11:57:00 |
00083786918TRLO0 |
BATE |
|
636 |
2926.00 |
11:57:00 |
00083786917TRLO0 |
CHIX |
|
466 |
2926.00 |
11:57:00 |
00083786919TRLO0 |
BATE |
|
508 |
2924.00 |
11:57:01 |
00083786922TRLO0 |
XLON |
|
55 |
2924.00 |
11:57:29 |
00083786990TRLO0 |
TRQX |
|
8 |
2924.00 |
11:57:30 |
00083786991TRLO0 |
TRQX |
|
60 |
2924.00 |
11:57:30 |
00083786992TRLO0 |
TRQX |
|
720 |
2926.00 |
12:01:22 |
00083787164TRLO0 |
BATE |
|
180 |
2924.00 |
12:01:52 |
00083787187TRLO0 |
XLON |
|
192 |
2924.00 |
12:01:53 |
00083787189TRLO0 |
XLON |
|
119 |
2924.00 |
12:01:53 |
00083787190TRLO0 |
XLON |
|
709 |
2924.00 |
12:02:46 |
00083787242TRLO0 |
BATE |
|
438 |
2924.00 |
12:08:20 |
00083787491TRLO0 |
XLON |
|
34 |
2924.00 |
12:08:20 |
00083787492TRLO0 |
XLON |
|
728 |
2924.00 |
12:11:11 |
00083787574TRLO0 |
BATE |
|
619 |
2924.00 |
12:11:11 |
00083787575TRLO0 |
CHIX |
|
466 |
2922.00 |
12:18:38 |
00083787712TRLO0 |
XLON |
|
504 |
2920.00 |
12:19:06 |
00083787729TRLO0 |
XLON |
|
618 |
2920.00 |
12:24:47 |
00083787901TRLO0 |
CHIX |
|
20 |
2920.00 |
12:27:01 |
00083787963TRLO0 |
BATE |
|
594 |
2920.00 |
12:27:50 |
00083787973TRLO0 |
BATE |
|
7 |
2918.00 |
12:28:18 |
00083788022TRLO0 |
XLON |
|
2 |
2918.00 |
12:28:18 |
00083788023TRLO0 |
XLON |
|
479 |
2918.00 |
12:28:18 |
00083788024TRLO0 |
XLON |
|
293 |
2914.00 |
12:32:40 |
00083788180TRLO0 |
XLON |
|
136 |
2914.00 |
12:32:40 |
00083788181TRLO0 |
XLON |
|
688 |
2914.00 |
12:32:40 |
00083788179TRLO0 |
BATE |
|
502 |
2914.00 |
12:41:37 |
00083788479TRLO0 |
XLON |
|
604 |
2914.00 |
12:41:37 |
00083788477TRLO0 |
CHIX |
|
690 |
2914.00 |
12:41:37 |
00083788478TRLO0 |
TRQX |
|
734 |
2910.00 |
12:46:02 |
00083788565TRLO0 |
BATE |
|
472 |
2912.00 |
12:52:31 |
00083788686TRLO0 |
XLON |
|
93 |
2912.00 |
12:52:31 |
00083788685TRLO0 |
CHIX |
|
200 |
2912.00 |
12:52:31 |
00083788687TRLO0 |
CHIX |
|
359 |
2912.00 |
12:52:31 |
00083788688TRLO0 |
CHIX |
|
243 |
2912.00 |
12:53:43 |
00083788727TRLO0 |
BATE |
|
3 |
2912.00 |
12:53:43 |
00083788728TRLO0 |
BATE |
|
360 |
2912.00 |
12:53:43 |
00083788729TRLO0 |
BATE |
|
273 |
2912.00 |
13:00:10 |
00083788866TRLO0 |
XLON |
|
201 |
2912.00 |
13:00:30 |
00083788871TRLO0 |
XLON |
|
203 |
2912.00 |
13:06:43 |
00083789029TRLO0 |
XLON |
|
288 |
2912.00 |
13:06:43 |
00083789030TRLO0 |
XLON |
|
30 |
2912.00 |
13:06:44 |
00083789031TRLO0 |
BATE |
|
112 |
2912.00 |
13:07:07 |
00083789038TRLO0 |
BATE |
|
77 |
2912.00 |
13:07:19 |
00083789044TRLO0 |
BATE |
|
118 |
2912.00 |
13:07:19 |
00083789045TRLO0 |
BATE |
|
117 |
2912.00 |
13:07:19 |
00083789046TRLO0 |
BATE |
|
152 |
2912.00 |
13:08:08 |
00083789144TRLO0 |
BATE |
|
39 |
2912.00 |
13:08:08 |
00083789145TRLO0 |
BATE |
|
725 |
2912.00 |
13:08:08 |
00083789146TRLO0 |
CHIX |
|
18 |
2910.00 |
13:14:53 |
00083789279TRLO0 |
BATE |
|
594 |
2910.00 |
13:14:53 |
00083789280TRLO0 |
BATE |
|
479 |
2906.00 |
13:16:16 |
00083789362TRLO0 |
XLON |
|
223 |
2914.00 |
13:22:46 |
00083789573TRLO0 |
XLON |
|
267 |
2914.00 |
13:22:46 |
00083789574TRLO0 |
XLON |
|
500 |
2914.00 |
13:24:15 |
00083789623TRLO0 |
XLON |
|
160 |
2914.00 |
13:25:14 |
00083789688TRLO0 |
CHIX |
|
185 |
2914.00 |
13:25:14 |
00083789689TRLO0 |
CHIX |
|
360 |
2914.00 |
13:25:14 |
00083789690TRLO0 |
CHIX |
|
710 |
2916.00 |
13:26:40 |
00083789767TRLO0 |
BATE |
|
455 |
2916.00 |
13:26:40 |
00083789768TRLO0 |
XLON |
|
2000 |
2906.00 |
13:27:01 |
00083789790TRLO0 |
XLON |
|
432 |
2916.00 |
13:29:44 |
00083789962TRLO0 |
XLON |
|
467 |
2914.00 |
13:29:44 |
00083789967TRLO0 |
XLON |
|
685 |
2914.00 |
13:30:01 |
00083790013TRLO0 |
BATE |
|
648 |
2914.00 |
13:30:01 |
00083790014TRLO0 |
TRQX |
|
382 |
2912.00 |
13:30:01 |
00083790015TRLO0 |
XLON |
|
84 |
2912.00 |
13:30:01 |
00083790016TRLO0 |
XLON |
|
757 |
2896.00 |
13:30:43 |
00083790149TRLO0 |
XLON |
|
443 |
2904.00 |
13:31:46 |
00083790238TRLO0 |
XLON |
|
454 |
2902.00 |
13:32:08 |
00083790243TRLO0 |
XLON |
|
50 |
2902.00 |
13:32:08 |
00083790244TRLO0 |
XLON |
|
462 |
2906.00 |
13:35:15 |
00083790456TRLO0 |
XLON |
|
71 |
2906.00 |
13:36:22 |
00083790516TRLO0 |
BATE |
|
497 |
2908.00 |
13:37:51 |
00083790619TRLO0 |
XLON |
|
463 |
2906.00 |
13:38:36 |
00083790635TRLO0 |
XLON |
|
623 |
2906.00 |
13:38:36 |
00083790634TRLO0 |
BATE |
|
703 |
2906.00 |
13:38:36 |
00083790633TRLO0 |
CHIX |
|
416 |
2902.00 |
13:41:17 |
00083790699TRLO0 |
XLON |
|
683 |
2902.00 |
13:41:25 |
00083790702TRLO0 |
BATE |
|
40000 |
2902.00 |
13:45:12 |
00083790838TRLO0 |
XLON |
|
97 |
2904.00 |
13:50:11 |
00083791048TRLO0 |
XLON |
|
375 |
2904.00 |
13:50:11 |
00083791049TRLO0 |
XLON |
|
602 |
2904.00 |
13:50:11 |
00083791051TRLO0 |
BATE |
|
664 |
2904.00 |
13:50:11 |
00083791050TRLO0 |
CHIX |
|
439 |
2896.00 |
13:51:32 |
00083791077TRLO0 |
XLON |
|
67 |
2894.00 |
13:54:58 |
00083791195TRLO0 |
BATE |
|
132 |
2894.00 |
13:55:02 |
00083791207TRLO0 |
XLON |
|
352 |
2894.00 |
13:55:02 |
00083791208TRLO0 |
XLON |
|
513 |
2894.00 |
13:55:02 |
00083791209TRLO0 |
BATE |
|
56 |
2894.00 |
13:55:02 |
00083791210TRLO0 |
BATE |
|
57 |
2894.00 |
13:55:02 |
00083791211TRLO0 |
XLON |
|
121 |
2894.00 |
13:55:02 |
00083791212TRLO0 |
XLON |
|
280 |
2894.00 |
13:55:02 |
00083791213TRLO0 |
XLON |
|
51 |
2894.00 |
13:58:20 |
00083791319TRLO0 |
TRQX |
|
41 |
2894.00 |
13:58:20 |
00083791320TRLO0 |
TRQX |
|
99 |
2894.00 |
13:58:41 |
00083791345TRLO0 |
TRQX |
|
446 |
2894.00 |
13:58:46 |
00083791348TRLO0 |
TRQX |
|
131 |
2892.00 |
13:59:24 |
00083791362TRLO0 |
XLON |
|
131 |
2892.00 |
13:59:24 |
00083791363TRLO0 |
XLON |
|
152 |
2892.00 |
13:59:24 |
00083791364TRLO0 |
XLON |
|
716 |
2892.00 |
13:59:24 |
00083791365TRLO0 |
CHIX |
|
488 |
2898.00 |
14:09:54 |
00083791764TRLO0 |
XLON |
|
685 |
2898.00 |
14:09:54 |
00083791763TRLO0 |
BATE |
|
460 |
2896.00 |
14:14:28 |
00083791927TRLO0 |
XLON |
|
388 |
2896.00 |
14:14:28 |
00083791926TRLO0 |
BATE |
|
205 |
2896.00 |
14:14:40 |
00083791942TRLO0 |
BATE |
|
593 |
2896.00 |
14:14:40 |
00083791943TRLO0 |
CHIX |
|
447 |
2894.00 |
14:17:12 |
00083792011TRLO0 |
XLON |
|
619 |
2894.00 |
14:17:12 |
00083792010TRLO0 |
BATE |
|
424 |
2892.00 |
14:21:01 |
00083792154TRLO0 |
XLON |
|
100 |
2892.00 |
14:21:01 |
00083792155TRLO0 |
XLON |
|
389 |
2892.00 |
14:21:01 |
00083792156TRLO0 |
XLON |
|
701 |
2894.00 |
14:23:29 |
00083792226TRLO0 |
BATE |
|
426 |
2894.00 |
14:23:29 |
00083792227TRLO0 |
XLON |
|
686 |
2894.00 |
14:27:05 |
00083792454TRLO0 |
BATE |
|
652 |
2894.00 |
14:27:05 |
00083792455TRLO0 |
CHIX |
|
325 |
2894.00 |
14:29:47 |
00083792576TRLO0 |
XLON |
|
161 |
2894.00 |
14:29:47 |
00083792578TRLO0 |
XLON |
|
506 |
2894.00 |
14:29:47 |
00083792575TRLO0 |
CHIX |
|
88 |
2894.00 |
14:29:47 |
00083792577TRLO0 |
CHIX |
|
328 |
2894.00 |
14:29:47 |
00083792579TRLO0 |
TRQX |
|
275 |
2894.00 |
14:29:47 |
00083792580TRLO0 |
TRQX |
|
37 |
2894.00 |
14:29:50 |
00083792585TRLO0 |
TRQX |
|
261 |
2894.00 |
14:32:16 |
00083792825TRLO0 |
XLON |
|
208 |
2898.00 |
14:34:41 |
00083793017TRLO0 |
BATE |
|
208 |
2898.00 |
14:34:45 |
00083793038TRLO0 |
BATE |
|
494 |
2896.00 |
14:36:07 |
00083793094TRLO0 |
XLON |
|
503 |
2896.00 |
14:36:07 |
00083793095TRLO0 |
XLON |
|
964 |
2896.00 |
14:36:07 |
00083793092TRLO0 |
BATE |
|
678 |
2896.00 |
14:36:07 |
00083793093TRLO0 |
CHIX |
|
366 |
2896.00 |
14:36:07 |
00083793096TRLO0 |
XLON |
|
52 |
2896.00 |
14:36:07 |
00083793097TRLO0 |
XLON |
|
45 |
2896.00 |
14:36:07 |
00083793098TRLO0 |
XLON |
|
101 |
2898.00 |
14:37:16 |
00083793161TRLO0 |
XLON |
|
248 |
2896.00 |
14:37:22 |
00083793174TRLO0 |
BATE |
|
610 |
2896.00 |
14:37:22 |
00083793173TRLO0 |
CHIX |
|
393 |
2896.00 |
14:37:22 |
00083793175TRLO0 |
BATE |
|
137 |
2896.00 |
14:37:22 |
00083793176TRLO0 |
BATE |
|
381 |
2896.00 |
14:37:22 |
00083793177TRLO0 |
BATE |
|
134 |
2896.00 |
14:37:54 |
00083793246TRLO0 |
BATE |
|
673 |
2896.00 |
14:37:54 |
00083793248TRLO0 |
BATE |
|
559 |
2896.00 |
14:37:54 |
00083793247TRLO0 |
CHIX |
|
124 |
2896.00 |
14:37:54 |
00083793249TRLO0 |
CHIX |
|
344 |
2896.00 |
14:37:54 |
00083793250TRLO0 |
XLON |
|
52 |
2896.00 |
14:37:54 |
00083793251TRLO0 |
XLON |
|
58 |
2896.00 |
14:37:54 |
00083793252TRLO0 |
XLON |
|
468 |
2894.00 |
14:38:15 |
00083793309TRLO0 |
XLON |
|
426 |
2894.00 |
14:38:15 |
00083793310TRLO0 |
XLON |
|
113 |
2890.00 |
14:38:50 |
00083793329TRLO0 |
BATE |
|
589 |
2890.00 |
14:41:22 |
00083793488TRLO0 |
BATE |
|
658 |
2890.00 |
14:41:22 |
00083793489TRLO0 |
CHIX |
|
692 |
2890.00 |
14:41:22 |
00083793490TRLO0 |
TRQX |
|
664 |
2894.00 |
14:45:51 |
00083794100TRLO0 |
BATE |
|
635 |
2894.00 |
14:45:51 |
00083794101TRLO0 |
BATE |
|
522 |
2892.00 |
14:46:12 |
00083794118TRLO0 |
XLON |
|
262 |
2892.00 |
14:46:12 |
00083794117TRLO0 |
BATE |
|
537 |
2892.00 |
14:46:12 |
00083794121TRLO0 |
XLON |
|
239 |
2892.00 |
14:46:26 |
00083794157TRLO0 |
BATE |
|
174 |
2892.00 |
14:46:26 |
00083794158TRLO0 |
BATE |
|
606 |
2892.00 |
14:46:26 |
00083794159TRLO0 |
BATE |
|
425 |
2892.00 |
14:51:30 |
00083794609TRLO0 |
XLON |
|
722 |
2892.00 |
14:52:34 |
00083794759TRLO0 |
BATE |
|
559 |
2892.00 |
14:52:34 |
00083794760TRLO0 |
BATE |
|
473 |
2892.00 |
14:52:46 |
00083794790TRLO0 |
XLON |
|
158 |
2892.00 |
14:52:46 |
00083794786TRLO0 |
BATE |
|
787 |
2892.00 |
14:52:46 |
00083794788TRLO0 |
BATE |
|
638 |
2892.00 |
14:52:46 |
00083794789TRLO0 |
BATE |
|
607 |
2892.00 |
14:52:46 |
00083794787TRLO0 |
CHIX |
|
60 |
2898.00 |
14:56:00 |
00083795442TRLO0 |
XLON |
|
16 |
2908.00 |
15:00:54 |
00083795877TRLO0 |
XLON |
|
78 |
2910.00 |
15:02:02 |
00083795939TRLO0 |
CHIX |
|
519 |
2910.00 |
15:02:02 |
00083795940TRLO0 |
CHIX |
|
70 |
2910.00 |
15:02:02 |
00083795941TRLO0 |
CHIX |
|
634 |
2908.00 |
15:02:03 |
00083795942TRLO0 |
XLON |
|
111 |
2906.00 |
15:02:39 |
00083795980TRLO0 |
XLON |
|
466 |
2906.00 |
15:02:39 |
00083795981TRLO0 |
XLON |
|
511 |
2904.00 |
15:03:26 |
00083796027TRLO0 |
XLON |
|
1303 |
2904.00 |
15:03:26 |
00083796025TRLO0 |
BATE |
|
644 |
2904.00 |
15:03:26 |
00083796026TRLO0 |
CHIX |
|
438 |
2904.00 |
15:03:26 |
00083796028TRLO0 |
XLON |
|
62 |
2904.00 |
15:03:26 |
00083796029TRLO0 |
TRQX |
|
264 |
2904.00 |
15:03:26 |
00083796030TRLO0 |
XLON |
|
472 |
2904.00 |
15:03:26 |
00083796031TRLO0 |
XLON |
|
558 |
2904.00 |
15:03:26 |
00083796032TRLO0 |
TRQX |
|
936 |
2902.00 |
15:03:26 |
00083796033TRLO0 |
BATE |
|
513 |
2904.00 |
15:04:30 |
00083796081TRLO0 |
XLON |
|
499 |
2902.00 |
15:05:46 |
00083796158TRLO0 |
XLON |
|
318 |
2902.00 |
15:05:46 |
00083796159TRLO0 |
XLON |
|
262 |
2902.00 |
15:05:46 |
00083796156TRLO0 |
BATE |
|
445 |
2902.00 |
15:05:46 |
00083796157TRLO0 |
BATE |
|
610 |
2900.00 |
15:06:27 |
00083796213TRLO0 |
XLON |
|
559 |
2900.00 |
15:06:27 |
00083796214TRLO0 |
XLON |
|
13 |
2900.00 |
15:06:27 |
00083796215TRLO0 |
XLON |
|
333 |
2900.00 |
15:06:27 |
00083796216TRLO0 |
XLON |
|
657 |
2906.00 |
15:11:10 |
00083796549TRLO0 |
CHIX |
|
175 |
2906.00 |
15:11:10 |
00083796550TRLO0 |
BATE |
|
207 |
2906.00 |
15:11:10 |
00083796551TRLO0 |
BATE |
|
142 |
2906.00 |
15:11:10 |
00083796552TRLO0 |
BATE |
|
1922 |
2906.00 |
15:11:10 |
00083796553TRLO0 |
BATE |
|
54 |
2908.00 |
15:12:18 |
00083796608TRLO0 |
BATE |
|
648 |
2908.00 |
15:12:25 |
00083796610TRLO0 |
BATE |
|
594 |
2908.00 |
15:13:29 |
00083796643TRLO0 |
BATE |
|
492 |
2908.00 |
15:14:01 |
00083796676TRLO0 |
XLON |
|
175 |
2908.00 |
15:14:29 |
00083796691TRLO0 |
BATE |
|
175 |
2908.00 |
15:14:29 |
00083796692TRLO0 |
BATE |
|
26 |
2908.00 |
15:14:29 |
00083796693TRLO0 |
BATE |
|
31 |
2908.00 |
15:14:29 |
00083796694TRLO0 |
BATE |
|
26 |
2908.00 |
15:14:29 |
00083796695TRLO0 |
BATE |
|
231 |
2908.00 |
15:14:29 |
00083796696TRLO0 |
XLON |
|
52 |
2908.00 |
15:14:29 |
00083796697TRLO0 |
XLON |
|
210 |
2908.00 |
15:14:29 |
00083796698TRLO0 |
XLON |
|
701 |
2906.00 |
15:14:33 |
00083796699TRLO0 |
BATE |
|
554 |
2906.00 |
15:14:33 |
00083796700TRLO0 |
BATE |
|
338 |
2906.00 |
15:16:01 |
00083796787TRLO0 |
XLON |
|
454 |
2906.00 |
15:16:01 |
00083796788TRLO0 |
XLON |
|
77 |
2906.00 |
15:16:01 |
00083796789TRLO0 |
XLON |
|
128 |
2906.00 |
15:16:01 |
00083796785TRLO0 |
BATE |
|
721 |
2906.00 |
15:16:01 |
00083796786TRLO0 |
BATE |
|
703 |
2906.00 |
15:16:01 |
00083796784TRLO0 |
CHIX |
|
636 |
2906.00 |
15:16:34 |
00083796807TRLO0 |
BATE |
|
438 |
2906.00 |
15:17:20 |
00083796850TRLO0 |
XLON |
|
702 |
2904.00 |
15:18:47 |
00083796904TRLO0 |
TRQX |
|
114 |
2906.00 |
15:20:20 |
00083796970TRLO0 |
XLON |
|
26 |
2906.00 |
15:20:34 |
00083796980TRLO0 |
BATE |
|
90 |
2906.00 |
15:20:34 |
00083796981TRLO0 |
BATE |
|
382 |
2906.00 |
15:20:34 |
00083796982TRLO0 |
BATE |
|
336 |
2906.00 |
15:21:32 |
00083797011TRLO0 |
XLON |
|
37 |
2906.00 |
15:21:34 |
00083797013TRLO0 |
BATE |
|
36 |
2906.00 |
15:21:34 |
00083797014TRLO0 |
BATE |
|
30 |
2906.00 |
15:21:34 |
00083797015TRLO0 |
BATE |
|
219 |
2906.00 |
15:21:34 |
00083797016TRLO0 |
BATE |
|
207 |
2906.00 |
15:21:34 |
00083797017TRLO0 |
BATE |
|
219 |
2906.00 |
15:21:34 |
00083797018TRLO0 |
BATE |
|
662 |
2904.00 |
15:21:34 |
00083797019TRLO0 |
XLON |
|
423 |
2904.00 |
15:21:34 |
00083797020TRLO0 |
XLON |
|
1 |
2908.00 |
15:22:46 |
00083797066TRLO0 |
XLON |
|
778 |
2908.00 |
15:22:46 |
00083797068TRLO0 |
XLON |
|
219 |
2908.00 |
15:23:21 |
00083797102TRLO0 |
BATE |
|
219 |
2908.00 |
15:23:21 |
00083797103TRLO0 |
BATE |
|
219 |
2908.00 |
15:23:21 |
00083797104TRLO0 |
BATE |
|
52 |
2908.00 |
15:23:46 |
00083797119TRLO0 |
XLON |
|
520 |
2908.00 |
15:23:46 |
00083797120TRLO0 |
XLON |
|
177 |
2908.00 |
15:23:46 |
00083797121TRLO0 |
XLON |
|
154 |
2908.00 |
15:23:46 |
00083797122TRLO0 |
XLON |
|
460 |
2906.00 |
15:23:46 |
00083797124TRLO0 |
XLON |
|
775 |
2906.00 |
15:23:46 |
00083797123TRLO0 |
BATE |
|
697 |
2906.00 |
15:23:46 |
00083797126TRLO0 |
BATE |
|
696 |
2906.00 |
15:23:46 |
00083797125TRLO0 |
CHIX |
|
107 |
2902.00 |
15:24:20 |
00083797157TRLO0 |
XLON |
|
605 |
2902.00 |
15:24:20 |
00083797159TRLO0 |
XLON |
|
4 |
2902.00 |
15:24:20 |
00083797158TRLO0 |
BATE |
|
705 |
2902.00 |
15:24:20 |
00083797156TRLO0 |
CHIX |
|
234 |
2902.00 |
15:24:20 |
00083797160TRLO0 |
BATE |
|
609 |
2902.00 |
15:24:20 |
00083797161TRLO0 |
BATE |
|
173 |
2902.00 |
15:26:44 |
00083797255TRLO0 |
XLON |
|
89 |
2902.00 |
15:26:44 |
00083797256TRLO0 |
XLON |
|
260 |
2902.00 |
15:26:44 |
00083797257TRLO0 |
XLON |
|
354 |
2902.00 |
15:26:44 |
00083797258TRLO0 |
XLON |
|
84 |
2902.00 |
15:26:44 |
00083797259TRLO0 |
XLON |
|
150 |
2902.00 |
15:26:44 |
00083797261TRLO0 |
XLON |
|
180 |
2902.00 |
15:26:44 |
00083797262TRLO0 |
XLON |
|
726 |
2902.00 |
15:26:44 |
00083797260TRLO0 |
BATE |
|
291 |
2902.00 |
15:28:00 |
00083797284TRLO0 |
XLON |
|
210 |
2902.00 |
15:28:00 |
00083797285TRLO0 |
XLON |
|
340 |
2902.00 |
15:28:00 |
00083797287TRLO0 |
BATE |
|
275 |
2902.00 |
15:28:00 |
00083797288TRLO0 |
BATE |
|
445 |
2902.00 |
15:31:00 |
00083797439TRLO0 |
XLON |
|
485 |
2902.00 |
15:31:00 |
00083797441TRLO0 |
XLON |
|
494 |
2902.00 |
15:31:00 |
00083797435TRLO0 |
BATE |
|
2 |
2902.00 |
15:31:00 |
00083797436TRLO0 |
BATE |
|
262 |
2902.00 |
15:31:00 |
00083797437TRLO0 |
BATE |
|
17 |
2902.00 |
15:31:00 |
00083797438TRLO0 |
BATE |
|
644 |
2902.00 |
15:31:00 |
00083797442TRLO0 |
BATE |
|
664 |
2902.00 |
15:31:00 |
00083797440TRLO0 |
CHIX |
|
153 |
2904.00 |
15:33:06 |
00083797515TRLO0 |
XLON |
|
363 |
2904.00 |
15:33:06 |
00083797516TRLO0 |
XLON |
|
157 |
2904.00 |
15:33:06 |
00083797517TRLO0 |
XLON |
|
188 |
2904.00 |
15:33:06 |
00083797518TRLO0 |
XLON |
|
185 |
2904.00 |
15:33:06 |
00083797519TRLO0 |
XLON |
|
111 |
2904.00 |
15:33:06 |
00083797520TRLO0 |
XLON |
|
511 |
2904.00 |
15:35:13 |
00083797600TRLO0 |
BATE |
|
425 |
2904.00 |
15:35:25 |
00083797620TRLO0 |
BATE |
|
602 |
2904.00 |
15:35:25 |
00083797622TRLO0 |
BATE |
|
721 |
2904.00 |
15:35:25 |
00083797623TRLO0 |
BATE |
|
656 |
2904.00 |
15:35:25 |
00083797621TRLO0 |
CHIX |
|
696 |
2904.00 |
15:35:25 |
00083797624TRLO0 |
TRQX |
|
429 |
2904.00 |
15:36:29 |
00083797642TRLO0 |
XLON |
|
14 |
2904.00 |
15:36:29 |
00083797643TRLO0 |
XLON |
|
219 |
2904.00 |
15:37:25 |
00083797667TRLO0 |
BATE |
|
219 |
2904.00 |
15:37:25 |
00083797668TRLO0 |
BATE |
|
219 |
2904.00 |
15:38:03 |
00083797692TRLO0 |
BATE |
|
219 |
2904.00 |
15:38:16 |
00083797695TRLO0 |
BATE |
|
219 |
2904.00 |
15:38:16 |
00083797696TRLO0 |
BATE |
|
31 |
2904.00 |
15:38:16 |
00083797697TRLO0 |
BATE |
|
38 |
2904.00 |
15:38:16 |
00083797698TRLO0 |
BATE |
|
30 |
2904.00 |
15:38:16 |
00083797699TRLO0 |
BATE |
|
60 |
2904.00 |
15:39:09 |
00083797729TRLO0 |
XLON |
|
2 |
2904.00 |
15:39:16 |
00083797733TRLO0 |
BATE |
|
8 |
2904.00 |
15:39:16 |
00083797734TRLO0 |
BATE |
|
667 |
2904.00 |
15:39:33 |
00083797741TRLO0 |
BATE |
|
190 |
2904.00 |
15:39:33 |
00083797742TRLO0 |
XLON |
|
310 |
2904.00 |
15:39:33 |
00083797743TRLO0 |
XLON |
|
499 |
2904.00 |
15:39:33 |
00083797744TRLO0 |
XLON |
|
215 |
2904.00 |
15:39:33 |
00083797745TRLO0 |
XLON |
|
155 |
2904.00 |
15:39:33 |
00083797746TRLO0 |
XLON |
|
14 |
2904.00 |
15:40:24 |
00083797777TRLO0 |
BATE |
|
79 |
2904.00 |
15:40:24 |
00083797778TRLO0 |
BATE |
|
13 |
2904.00 |
15:40:24 |
00083797779TRLO0 |
BATE |
|
274 |
2904.00 |
15:40:24 |
00083797780TRLO0 |
BATE |
|
274 |
2904.00 |
15:40:24 |
00083797781TRLO0 |
BATE |
|
93 |
2904.00 |
15:40:24 |
00083797782TRLO0 |
BATE |
|
85 |
2904.00 |
15:40:24 |
00083797783TRLO0 |
BATE |
|
81 |
2904.00 |
15:40:24 |
00083797784TRLO0 |
BATE |
|
274 |
2904.00 |
15:41:24 |
00083797816TRLO0 |
BATE |
|
274 |
2904.00 |
15:41:24 |
00083797817TRLO0 |
BATE |
|
86 |
2904.00 |
15:41:24 |
00083797818TRLO0 |
BATE |
|
97 |
2904.00 |
15:41:24 |
00083797819TRLO0 |
BATE |
|
88 |
2904.00 |
15:41:24 |
00083797820TRLO0 |
BATE |
|
752 |
2902.00 |
15:41:26 |
00083797837TRLO0 |
XLON |
|
33 |
2902.00 |
15:41:26 |
00083797835TRLO0 |
BATE |
|
65 |
2902.00 |
15:41:26 |
00083797838TRLO0 |
BATE |
|
354 |
2902.00 |
15:41:26 |
00083797839TRLO0 |
BATE |
|
213 |
2902.00 |
15:41:26 |
00083797840TRLO0 |
BATE |
|
606 |
2902.00 |
15:41:26 |
00083797836TRLO0 |
CHIX |
|
734 |
2902.00 |
15:41:26 |
00083797841TRLO0 |
XLON |
|
200 |
2902.00 |
15:43:15 |
00083797902TRLO0 |
BATE |
|
144 |
2902.00 |
15:43:16 |
00083797904TRLO0 |
XLON |
|
353 |
2902.00 |
15:43:16 |
00083797905TRLO0 |
XLON |
|
468 |
2902.00 |
15:43:59 |
00083797947TRLO0 |
XLON |
|
478 |
2902.00 |
15:43:59 |
00083797948TRLO0 |
XLON |
|
499 |
2902.00 |
15:43:59 |
00083797944TRLO0 |
BATE |
|
710 |
2902.00 |
15:43:59 |
00083797946TRLO0 |
BATE |
|
726 |
2902.00 |
15:43:59 |
00083797945TRLO0 |
CHIX |
|
802 |
2900.00 |
15:45:04 |
00083798012TRLO0 |
XLON |
|
434 |
2900.00 |
15:45:04 |
00083798014TRLO0 |
XLON |
|
871 |
2900.00 |
15:45:04 |
00083798013TRLO0 |
BATE |
|
15 |
2898.00 |
15:45:22 |
00083798037TRLO0 |
BATE |
|
520 |
2900.00 |
15:49:04 |
00083798258TRLO0 |
XLON |
|
121 |
2900.00 |
15:49:04 |
00083798259TRLO0 |
XLON |
|
119 |
2900.00 |
15:49:04 |
00083798260TRLO0 |
XLON |
|
86 |
2900.00 |
15:49:04 |
00083798261TRLO0 |
XLON |
|
6 |
2898.00 |
15:50:02 |
00083798295TRLO0 |
XLON |
|
166 |
2898.00 |
15:50:02 |
00083798296TRLO0 |
XLON |
|
313 |
2898.00 |
15:50:02 |
00083798297TRLO0 |
XLON |
|
237 |
2898.00 |
15:50:02 |
00083798298TRLO0 |
XLON |
|
260 |
2898.00 |
15:50:02 |
00083798299TRLO0 |
XLON |
|
371 |
2898.00 |
15:50:02 |
00083798300TRLO0 |
BATE |
|
262 |
2898.00 |
15:50:02 |
00083798302TRLO0 |
BATE |
|
38 |
2898.00 |
15:50:02 |
00083798303TRLO0 |
BATE |
|
721 |
2898.00 |
15:50:02 |
00083798301TRLO0 |
CHIX |
|
506 |
2898.00 |
15:50:02 |
00083798304TRLO0 |
XLON |
|
662 |
2898.00 |
15:50:02 |
00083798305TRLO0 |
BATE |
|
625 |
2898.00 |
15:50:02 |
00083798306TRLO0 |
BATE |
|
595 |
2898.00 |
15:50:02 |
00083798307TRLO0 |
BATE |
|
274 |
2898.00 |
15:50:02 |
00083798308TRLO0 |
BATE |
|
97 |
2898.00 |
15:50:02 |
00083798309TRLO0 |
BATE |
|
208 |
2898.00 |
15:50:02 |
00083798310TRLO0 |
BATE |
|
334 |
2898.00 |
15:50:02 |
00083798311TRLO0 |
BATE |
|
341 |
2898.00 |
15:50:02 |
00083798312TRLO0 |
BATE |
|
192 |
2898.00 |
15:50:02 |
00083798313TRLO0 |
BATE |
|
470 |
2898.00 |
15:50:02 |
00083798316TRLO0 |
XLON |
|
162 |
2898.00 |
15:50:02 |
00083798315TRLO0 |
BATE |
|
334 |
2898.00 |
15:50:02 |
00083798317TRLO0 |
XLON |
|
132 |
2898.00 |
15:50:02 |
00083798318TRLO0 |
XLON |
|
100 |
2898.00 |
15:53:14 |
00083798489TRLO0 |
BATE |
|
624 |
2898.00 |
15:53:24 |
00083798510TRLO0 |
TRQX |
|
530 |
2898.00 |
15:53:24 |
00083798507TRLO0 |
BATE |
|
653 |
2898.00 |
15:53:24 |
00083798508TRLO0 |
BATE |
|
55 |
2898.00 |
15:53:24 |
00083798509TRLO0 |
BATE |
|
33 |
2898.00 |
15:53:24 |
00083798511TRLO0 |
TRQX |
|
1 |
2898.00 |
15:55:43 |
00083798698TRLO0 |
XLON |
|
311 |
2898.00 |
15:55:43 |
00083798699TRLO0 |
XLON |
|
190 |
2898.00 |
15:55:43 |
00083798700TRLO0 |
XLON |
|
207 |
2898.00 |
15:55:43 |
00083798701TRLO0 |
XLON |
|
49 |
2898.00 |
15:55:43 |
00083798702TRLO0 |
XLON |
|
437 |
2898.00 |
15:55:43 |
00083798703TRLO0 |
XLON |
|
246 |
2898.00 |
15:55:43 |
00083798704TRLO0 |
XLON |
|
713 |
2898.00 |
15:55:43 |
00083798694TRLO0 |
BATE |
|
559 |
2898.00 |
15:55:43 |
00083798695TRLO0 |
CHIX |
|
100 |
2898.00 |
15:55:43 |
00083798696TRLO0 |
CHIX |
|
35 |
2898.00 |
15:55:43 |
00083798697TRLO0 |
CHIX |
|
520 |
2898.00 |
15:56:43 |
00083798769TRLO0 |
XLON |
|
68 |
2898.00 |
15:56:43 |
00083798770TRLO0 |
XLON |
|
262 |
2900.00 |
15:58:20 |
00083798854TRLO0 |
BATE |
|
413 |
2900.00 |
15:58:20 |
00083798855TRLO0 |
BATE |
|
154 |
2900.00 |
15:58:26 |
00083798858TRLO0 |
XLON |
|
158 |
2900.00 |
15:58:26 |
00083798859TRLO0 |
XLON |
|
274 |
2900.00 |
15:59:20 |
00083798903TRLO0 |
BATE |
|
274 |
2900.00 |
15:59:20 |
00083798904TRLO0 |
BATE |
|
66 |
2900.00 |
15:59:20 |
00083798905TRLO0 |
BATE |
|
72 |
2900.00 |
15:59:20 |
00083798906TRLO0 |
BATE |
|
64 |
2900.00 |
15:59:20 |
00083798907TRLO0 |
BATE |
|
196 |
2900.00 |
15:59:26 |
00083798908TRLO0 |
XLON |
|
1 |
2900.00 |
15:59:26 |
00083798909TRLO0 |
XLON |
|
520 |
2900.00 |
15:59:26 |
00083798910TRLO0 |
XLON |
|
267 |
2900.00 |
15:59:26 |
00083798911TRLO0 |
XLON |
|
89 |
2900.00 |
15:59:26 |
00083798912TRLO0 |
XLON |
|
14 |
2900.00 |
16:00:20 |
00083799028TRLO0 |
BATE |
|
713 |
2900.00 |
16:00:20 |
00083799029TRLO0 |
BATE |
|
350 |
2900.00 |
16:00:52 |
00083799089TRLO0 |
XLON |
|
411 |
2900.00 |
16:00:52 |
00083799090TRLO0 |
XLON |
|
191 |
2900.00 |
16:00:52 |
00083799091TRLO0 |
XLON |
|
439 |
2898.00 |
16:00:52 |
00083799092TRLO0 |
BATE |
|
466 |
2898.00 |
16:00:54 |
00083799096TRLO0 |
XLON |
|
449 |
2898.00 |
16:00:54 |
00083799097TRLO0 |
XLON |
|
242 |
2898.00 |
16:00:54 |
00083799093TRLO0 |
BATE |
|
734 |
2898.00 |
16:00:54 |
00083799095TRLO0 |
BATE |
|
636 |
2898.00 |
16:00:54 |
00083799094TRLO0 |
CHIX |
|
414 |
2896.00 |
16:02:00 |
00083799133TRLO0 |
XLON |
|
431 |
2896.00 |
16:02:00 |
00083799134TRLO0 |
XLON |
|
71 |
2896.00 |
16:02:00 |
00083799135TRLO0 |
BATE |
|
866 |
2896.00 |
16:02:10 |
00083799141TRLO0 |
BATE |
|
705 |
2896.00 |
16:02:10 |
00083799140TRLO0 |
CHIX |
|
483 |
2894.00 |
16:02:12 |
00083799142TRLO0 |
XLON |
|
968 |
2894.00 |
16:02:12 |
00083799143TRLO0 |
BATE |
|
577 |
2892.00 |
16:02:57 |
00083799244TRLO0 |
XLON |
|
6 |
2892.00 |
16:03:13 |
00083799280TRLO0 |
BATE |
|
635 |
2892.00 |
16:03:13 |
00083799281TRLO0 |
BATE |
|
212 |
2892.00 |
16:03:44 |
00083799308TRLO0 |
XLON |
|
4 |
2892.00 |
16:03:44 |
00083799309TRLO0 |
XLON |
|
242 |
2892.00 |
16:03:44 |
00083799310TRLO0 |
XLON |
|
137 |
2892.00 |
16:05:13 |
00083799490TRLO0 |
BATE |
|
14 |
2892.00 |
16:05:13 |
00083799491TRLO0 |
BATE |
|
274 |
2892.00 |
16:05:13 |
00083799492TRLO0 |
BATE |
|
208 |
2892.00 |
16:05:13 |
00083799493TRLO0 |
BATE |
|
437 |
2892.00 |
16:05:44 |
00083799505TRLO0 |
XLON |
|
44 |
2892.00 |
16:05:44 |
00083799506TRLO0 |
XLON |
|
14 |
2892.00 |
16:05:44 |
00083799507TRLO0 |
XLON |
|
407 |
2890.00 |
16:05:46 |
00083799511TRLO0 |
XLON |
|
457 |
2890.00 |
16:05:46 |
00083799512TRLO0 |
XLON |
|
579 |
2890.00 |
16:05:46 |
00083799508TRLO0 |
BATE |
|
199 |
2890.00 |
16:05:46 |
00083799509TRLO0 |
BATE |
|
40 |
2890.00 |
16:05:46 |
00083799510TRLO0 |
BATE |
|
617 |
2888.00 |
16:05:51 |
00083799521TRLO0 |
XLON |
|
160 |
2890.00 |
16:07:14 |
00083799585TRLO0 |
BATE |
|
14 |
2890.00 |
16:07:14 |
00083799586TRLO0 |
BATE |
|
287 |
2890.00 |
16:07:14 |
00083799587TRLO0 |
XLON |
|
346 |
2890.00 |
16:07:14 |
00083799588TRLO0 |
XLON |
|
209 |
2890.00 |
16:07:15 |
00083799589TRLO0 |
BATE |
|
274 |
2890.00 |
16:07:29 |
00083799611TRLO0 |
BATE |
|
274 |
2890.00 |
16:07:50 |
00083799688TRLO0 |
BATE |
|
214 |
2894.00 |
16:08:51 |
00083799781TRLO0 |
XLON |
|
337 |
2894.00 |
16:08:51 |
00083799782TRLO0 |
XLON |
|
80 |
2894.00 |
16:08:51 |
00083799783TRLO0 |
XLON |
|
132 |
2894.00 |
16:09:49 |
00083799907TRLO0 |
XLON |
|
52 |
2894.00 |
16:09:49 |
00083799908TRLO0 |
XLON |
|
273 |
2894.00 |
16:09:49 |
00083799909TRLO0 |
XLON |
|
100 |
2894.00 |
16:09:49 |
00083799910TRLO0 |
XLON |
|
52 |
2894.00 |
16:09:49 |
00083799911TRLO0 |
XLON |
|
520 |
2894.00 |
16:09:49 |
00083799912TRLO0 |
XLON |
|
461 |
2894.00 |
16:09:49 |
00083799913TRLO0 |
XLON |
|
483 |
2892.00 |
16:11:15 |
00083800053TRLO0 |
XLON |
|
503 |
2892.00 |
16:11:15 |
00083800054TRLO0 |
XLON |
|
660 |
2892.00 |
16:11:15 |
00083800052TRLO0 |
CHIX |
|
137 |
2892.00 |
16:11:35 |
00083800062TRLO0 |
TRQX |
|
749 |
2892.00 |
16:11:35 |
00083800061TRLO0 |
BATE |
|
111 |
2892.00 |
16:11:35 |
00083800063TRLO0 |
BATE |
|
657 |
2892.00 |
16:11:35 |
00083800064TRLO0 |
BATE |
|
862 |
2892.00 |
16:11:35 |
00083800065TRLO0 |
BATE |
|
822 |
2892.00 |
16:11:35 |
00083800066TRLO0 |
BATE |
|
685 |
2892.00 |
16:11:35 |
00083800067TRLO0 |
BATE |
|
598 |
2892.00 |
16:11:35 |
00083800068TRLO0 |
TRQX |
|
759 |
2890.00 |
16:11:37 |
00083800070TRLO0 |
XLON |
|
673 |
2890.00 |
16:11:37 |
00083800071TRLO0 |
CHIX |
|
438 |
2890.00 |
16:14:18 |
00083800244TRLO0 |
XLON |
|
618 |
2890.00 |
16:14:18 |
00083800245TRLO0 |
XLON |
|
508 |
2890.00 |
16:14:18 |
00083800246TRLO0 |
XLON |
|
852 |
2890.00 |
16:14:18 |
00083800241TRLO0 |
BATE |
|
721 |
2890.00 |
16:14:18 |
00083800242TRLO0 |
BATE |
|
687 |
2890.00 |
16:14:18 |
00083800243TRLO0 |
BATE |
|
617 |
2890.00 |
16:14:18 |
00083800240TRLO0 |
CHIX |
|
274 |
2890.00 |
16:14:44 |
00083800259TRLO0 |
BATE |
|
50 |
2890.00 |
16:14:44 |
00083800260TRLO0 |
BATE |
|
66 |
2890.00 |
16:14:44 |
00083800261TRLO0 |
BATE |
|
72 |
2890.00 |
16:14:44 |
00083800262TRLO0 |
BATE |
|
60 |
2890.00 |
16:14:44 |
00083800263TRLO0 |
BATE |
|
651 |
2890.00 |
16:15:03 |
00083800303TRLO0 |
XLON |
|
353 |
2890.00 |
16:15:03 |
00083800304TRLO0 |
XLON |
|
52 |
2890.00 |
16:15:03 |
00083800305TRLO0 |
XLON |
|
300 |
2890.00 |
16:15:03 |
00083800306TRLO0 |
XLON |
|
280 |
2888.00 |
16:15:03 |
00083800314TRLO0 |
BATE |
|
353 |
2890.00 |
16:15:33 |
00083800334TRLO0 |
XLON |
|
52 |
2890.00 |
16:15:33 |
00083800335TRLO0 |
XLON |
|
274 |
2890.00 |
16:15:33 |
00083800336TRLO0 |
BATE |
|
274 |
2890.00 |
16:15:33 |
00083800337TRLO0 |
BATE |
|
353 |
2890.00 |
16:16:33 |
00083800394TRLO0 |
XLON |
|
52 |
2890.00 |
16:16:33 |
00083800395TRLO0 |
XLON |
|
221 |
2890.00 |
16:16:33 |
00083800396TRLO0 |
XLON |
|
14 |
2890.00 |
16:16:33 |
00083800397TRLO0 |
BATE |
|
274 |
2890.00 |
16:16:33 |
00083800398TRLO0 |
BATE |
|
274 |
2890.00 |
16:16:33 |
00083800399TRLO0 |
BATE |
|
81 |
2890.00 |
16:16:33 |
00083800400TRLO0 |
BATE |
|
88 |
2890.00 |
16:16:33 |
00083800401TRLO0 |
BATE |
|
80 |
2890.00 |
16:16:33 |
00083800402TRLO0 |
BATE |
|
274 |
2890.00 |
16:16:33 |
00083800403TRLO0 |
BATE |
|
4 |
2890.00 |
16:16:33 |
00083800404TRLO0 |
BATE |
|
13 |
2890.00 |
16:16:33 |
00083800405TRLO0 |
BATE |
|
64 |
2890.00 |
16:16:54 |
00083800447TRLO0 |
BATE |
|
73 |
2890.00 |
16:16:54 |
00083800448TRLO0 |
BATE |
|
65 |
2890.00 |
16:16:54 |
00083800449TRLO0 |
BATE |
|
274 |
2890.00 |
16:16:54 |
00083800450TRLO0 |
BATE |
|
274 |
2890.00 |
16:17:04 |
00083800453TRLO0 |
BATE |
|
274 |
2890.00 |
16:17:14 |
00083800468TRLO0 |
BATE |
|
4 |
2890.00 |
16:17:14 |
00083800469TRLO0 |
BATE |
|
82 |
2890.00 |
16:17:14 |
00083800470TRLO0 |
BATE |
|
92 |
2890.00 |
16:17:14 |
00083800471TRLO0 |
BATE |
|
81 |
2890.00 |
16:17:14 |
00083800472TRLO0 |
BATE |
|
61 |
2890.00 |
16:17:14 |
00083800473TRLO0 |
BATE |
|
183 |
2888.00 |
16:17:18 |
00083800475TRLO0 |
XLON |
|
232 |
2888.00 |
16:17:18 |
00083800476TRLO0 |
XLON |
|
421 |
2888.00 |
16:17:18 |
00083800477TRLO0 |
XLON |
|
224 |
2888.00 |
16:17:18 |
00083800474TRLO0 |
BATE |
|
234 |
2888.00 |
16:17:38 |
00083800505TRLO0 |
BATE |
|
486 |
2888.00 |
16:18:01 |
00083800528TRLO0 |
XLON |
|
493 |
2888.00 |
16:18:01 |
00083800529TRLO0 |
XLON |
|
109 |
2888.00 |
16:18:01 |
00083800522TRLO0 |
BATE |
|
331 |
2888.00 |
16:18:01 |
00083800524TRLO0 |
BATE |
|
262 |
2888.00 |
16:18:01 |
00083800525TRLO0 |
BATE |
|
31 |
2888.00 |
16:18:01 |
00083800527TRLO0 |
BATE |
|
598 |
2888.00 |
16:18:01 |
00083800523TRLO0 |
CHIX |
|
371 |
2888.00 |
16:18:01 |
00083800526TRLO0 |
TRQX |
|
534 |
2888.00 |
16:18:01 |
00083800530TRLO0 |
XLON |
|
337 |
2886.00 |
16:18:03 |
00083800532TRLO0 |
BATE |
|
187 |
2886.00 |
16:18:07 |
00083800539TRLO0 |
BATE |
|
611 |
2886.00 |
16:18:07 |
00083800538TRLO0 |
CHIX |
|
216 |
2886.00 |
16:18:30 |
00083800589TRLO0 |
BATE |
|
107 |
2886.00 |
16:18:55 |
00083800608TRLO0 |
BATE |
|
88 |
2886.00 |
16:18:55 |
00083800609TRLO0 |
BATE |
|
219 |
2886.00 |
16:19:26 |
00083800660TRLO0 |
BATE |
|
267 |
2888.00 |
16:19:30 |
00083800661TRLO0 |
XLON |
|
239 |
2888.00 |
16:19:30 |
00083800662TRLO0 |
XLON |
|
214 |
2886.00 |
16:20:14 |
00083800691TRLO0 |
BATE |
|
477 |
2890.00 |
16:20:29 |
00083800700TRLO0 |
XLON |
|
274 |
2890.00 |
16:20:34 |
00083800708TRLO0 |
BATE |
|
137 |
2890.00 |
16:20:34 |
00083800709TRLO0 |
BATE |
|
69 |
2890.00 |
16:20:34 |
00083800710TRLO0 |
BATE |
|
59 |
2890.00 |
16:20:34 |
00083800711TRLO0 |
BATE |
|
274 |
2890.00 |
16:20:34 |
00083800712TRLO0 |
BATE |
|
62 |
2890.00 |
16:20:34 |
00083800713TRLO0 |
BATE |
|
459 |
2888.00 |
16:20:34 |
00083800715TRLO0 |
XLON |
|
663 |
2888.00 |
16:20:34 |
00083800714TRLO0 |
BATE |
|
340 |
2886.00 |
16:21:08 |
00083800764TRLO0 |
XLON |
|
137 |
2886.00 |
16:21:08 |
00083800765TRLO0 |
XLON |
|
419 |
2886.00 |
16:21:08 |
00083800766TRLO0 |
XLON |
|
74 |
2888.00 |
16:21:34 |
00083800783TRLO0 |
BATE |
|
61 |
2888.00 |
16:21:34 |
00083800784TRLO0 |
BATE |
|
52 |
2888.00 |
16:21:34 |
00083800785TRLO0 |
BATE |
|
683 |
2888.00 |
16:21:34 |
00083800786TRLO0 |
BATE |
|
688 |
2886.00 |
16:21:37 |
00083800787TRLO0 |
BATE |
|
311 |
2886.00 |
16:21:37 |
00083800789TRLO0 |
XLON |
|
120 |
2886.00 |
16:21:37 |
00083800790TRLO0 |
XLON |
|
488 |
2886.00 |
16:21:37 |
00083800788TRLO0 |
CHIX |
|
242 |
2886.00 |
16:21:39 |
00083800791TRLO0 |
BATE |
|
100 |
2886.00 |
16:21:51 |
00083800796TRLO0 |
BATE |
|
209 |
2886.00 |
16:21:59 |
00083800805TRLO0 |
BATE |
|
132 |
2886.00 |
16:22:26 |
00083800820TRLO0 |
BATE |
|
73 |
2886.00 |
16:22:26 |
00083800821TRLO0 |
BATE |
|
219 |
2886.00 |
16:22:49 |
00083800891TRLO0 |
BATE |
|
192 |
2886.00 |
16:23:14 |
00083800939TRLO0 |
BATE |
|
83 |
2886.00 |
16:23:30 |
00083800949TRLO0 |
BATE |
|
133 |
2886.00 |
16:23:47 |
00083800960TRLO0 |
BATE |
|
71 |
2886.00 |
16:23:47 |
00083800961TRLO0 |
BATE |
|
97 |
2886.00 |
16:24:15 |
00083800979TRLO0 |
BATE |
|
89 |
2886.00 |
16:24:15 |
00083800980TRLO0 |
BATE |
|
984 |
2888.00 |
16:24:15 |
00083800981TRLO0 |
XLON |
|
1348 |
2888.00 |
16:24:15 |
00083800983TRLO0 |
XLON |
|
2 |
2888.00 |
16:24:15 |
00083800982TRLO0 |
BATE |
|
313 |
2888.00 |
16:24:16 |
00083800988TRLO0 |
CHIX |
|
1869 |
2888.00 |
16:24:24 |
00083800996TRLO0 |
BATE |
Enquiries:
IMI plc
Louise Waldek, Company Secretary
0121 717 3700
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.
