Inchcape PLC Transaction in Own Shares (2065M)
17 Settembre 2021 - 5:59PM
UK Regulatory
TIDMINCH
RNS Number : 2065M
Inchcape PLC
17 September 2021
Inchcape plc
ISIN: GB00B61TVQ02
17/09/2021
Inchcape plc (the "Company")
Transaction in Own Shares
The Company announces that on 17/09/2021 it has purchased
a total of 117,000 of its ordinary shares of GBP0.10 each
(the "ordinary shares"), through EXANE BNP PARIBAS as detailed
below.
Date of purchase: 17/09/2021
Aggregate number of ordinary shares purchased: 117,000
Lowest price paid per share: 8.4650
Highest price paid per share: 8.6300
Average price paid per share: 8.5369
The Company intends to cancel the purchased shares and does
not intend to hold any of the purchased shares in treasury.
The purchases form part of the Company's share buyback programme announced on 2 August 2021.
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 390,264,423 ordinary
shares.
Since 2 August 2021, the Company has purchased 3,009,970
shares at a cost (including dealing and associated costs)
of GBP26,768,640.59
The detailed breakdown of individual trades made by EXANE
BNP PARIBAS on behalf of the Company as part of the share
buyback programme is set out below.
This announcement does not constitute, or form part of, an
offer or any solicitation of an offer for securities in any
jurisdiction.
LEI number of Inchcape plc: 213800RGEH1MPPNM2T57
Aggregate information:
London Stock Cboe BXE Cboe CXE Turquoise
Exchange
Number of ordinary shares
purchased 91,177 9,233 10,370 6,220
--------------------- -------------- ------------------- -----------------
Highest price paid (per
ordinary share) 8.6300 8.5950 8.6250 8.6250
--------------------- -------------- ------------------- -----------------
Lowest price paid (per
ordinary share) 8.4650 8.4800 8.4650 8.5050
--------------------- -------------- ------------------- -----------------
Volume weighted average
price paid (per ordinary
share) 8.5367 8.5317 8.5456 8.5338
--------------------- -------------- ------------------- -----------------
Enquiries:
Tamsin Waterhouse
Company Secretary
Tel: +44 (0)20 7546 0022
Schedule of Purchases - Individual Transactions
Issuer Name Inchcape plc
LEI 213800RGEH1MPPNM2T57
---------------------------------------
ISIN GB00B61TVQ02
---------------------------------------
Intermediary Name EXANE BNP PARIBAS
---------------------------------------
Intermediary Code 969500UP76J52A9OXU27
---------------------------------------
Timezone GMT
---------------------------------------
Currency GBP
---------------------------------------
Number Price Trading Venue Date of Time of transaction Transaction
of Shares Per Share Transaction reference Number
(GBP)
2 8.5050 BATE 17/09/2021 07:09:47 00278307721EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
2 8.5000 BATE 17/09/2021 07:15:46 00278309688EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
163 8.5850 BATE 17/09/2021 08:35:14 00278332554EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
182 8.5850 BATE 17/09/2021 08:35:39 00278332661EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
145 8.5850 BATE 17/09/2021 08:35:52 00278332704EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
11 8.5950 BATE 17/09/2021 08:59:28 00278338032EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
34 8.5500 BATE 17/09/2021 10:44:47 00278365467EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
440 8.5550 BATE 17/09/2021 11:21:23 00278371421EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
118 8.5350 BATE 17/09/2021 11:32:34 00278373287EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1339 8.5250 BATE 17/09/2021 11:45:53 00278375201EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
164 8.5250 BATE 17/09/2021 12:02:30 00278377934EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
11 8.5300 BATE 17/09/2021 12:23:29 00278381350EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
12 8.5300 BATE 17/09/2021 12:23:29 00278381351EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
460 8.5350 BATE 17/09/2021 13:29:02 00278395125EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
62 8.5600 BATE 17/09/2021 13:46:06 00278401732EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
500 8.5600 BATE 17/09/2021 13:46:06 00278401733EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
500 8.5600 BATE 17/09/2021 13:46:06 00278401734EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
77 8.5600 BATE 17/09/2021 13:46:06 00278401735EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
245 8.5600 BATE 17/09/2021 13:51:44 00278403870EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
43 8.5600 BATE 17/09/2021 13:51:44 00278403871EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
132 8.5600 BATE 17/09/2021 13:51:44 00278403872EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
139 8.5600 BATE 17/09/2021 13:51:45 00278403874EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
500 8.5600 BATE 17/09/2021 13:52:10 00278404079EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
280 8.5600 BATE 17/09/2021 13:52:10 00278404080EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
54 8.5400 BATE 17/09/2021 14:01:11 00278408125EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
580 8.5400 BATE 17/09/2021 14:02:02 00278408366EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
107 8.5400 BATE 17/09/2021 14:04:50 00278409438EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5400 BATE 17/09/2021 14:04:50 00278409440EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
42 8.5300 BATE 17/09/2021 14:13:35 00278412941EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5250 BATE 17/09/2021 14:17:09 00278414420EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
4 8.5250 BATE 17/09/2021 14:17:09 00278414425EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
246 8.5250 BATE 17/09/2021 14:20:43 00278415875EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
64 8.5150 BATE 17/09/2021 14:24:47 00278417593EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
113 8.5150 BATE 17/09/2021 14:24:47 00278417594EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
117 8.5150 BATE 17/09/2021 14:24:47 00278417595EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
3 8.5000 BATE 17/09/2021 14:31:46 00278421174EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
13 8.4950 BATE 17/09/2021 14:48:02 00278428591EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
330 8.4950 BATE 17/09/2021 14:48:02 00278428593EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
247 8.4950 BATE 17/09/2021 14:53:46 00278431583EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
2 8.5000 BATE 17/09/2021 14:56:18 00278432905EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
158 8.4800 BATE 17/09/2021 15:17:28 00278443625EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
228 8.4800 BATE 17/09/2021 15:17:28 00278443626EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
113 8.4900 BATE 17/09/2021 15:19:14 00278444581EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
25 8.4900 BATE 17/09/2021 15:19:14 00278444582EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
5 8.4900 BATE 17/09/2021 15:19:14 00278444583EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
7 8.4900 BATE 17/09/2021 15:19:14 00278444584EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
8 8.4900 BATE 17/09/2021 15:19:14 00278444585EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
500 8.4900 BATE 17/09/2021 15:19:17 00278444620EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
703 8.4900 BATE 17/09/2021 15:19:17 00278444621EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.4850 BATE 17/09/2021 15:22:27 00278446362EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
500 8.5650 CHIX 17/09/2021 07:02:40 00278305560EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
500 8.5650 CHIX 17/09/2021 07:02:40 00278305561EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
300 8.5650 CHIX 17/09/2021 07:02:40 00278305562EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
3 8.5400 CHIX 17/09/2021 07:06:42 00278306672EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5050 CHIX 17/09/2021 07:09:47 00278307720EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5250 CHIX 17/09/2021 08:12:22 00278327366EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
348 8.6000 CHIX 17/09/2021 09:03:56 00278339071EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
162 8.6150 CHIX 17/09/2021 09:15:08 00278341268EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.6250 CHIX 17/09/2021 09:20:23 00278342574EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5600 CHIX 17/09/2021 09:55:31 00278353672EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
101 8.5600 CHIX 17/09/2021 09:55:34 00278353705EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
37 8.5500 CHIX 17/09/2021 10:44:47 00278365465EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
531 8.5750 CHIX 17/09/2021 11:13:15 00278370344EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
887 8.5550 CHIX 17/09/2021 11:21:23 00278371422EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5550 CHIX 17/09/2021 11:21:23 00278371423EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
164 8.5250 CHIX 17/09/2021 12:02:30 00278377938EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
79 8.5300 CHIX 17/09/2021 12:08:40 00278378761EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
31 8.5300 CHIX 17/09/2021 12:08:40 00278378763EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
138 8.5300 CHIX 17/09/2021 12:08:40 00278378764EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
164 8.5300 CHIX 17/09/2021 12:08:40 00278378765EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
324 8.5300 CHIX 17/09/2021 12:08:40 00278378766EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
578 8.5300 CHIX 17/09/2021 12:08:40 00278378767EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
21 8.5350 CHIX 17/09/2021 12:30:44 00278382799EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
2 8.5400 CHIX 17/09/2021 12:39:41 00278384515EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
164 8.5400 CHIX 17/09/2021 12:39:41 00278384517EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
10 8.5400 CHIX 17/09/2021 12:46:17 00278385661EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
84 8.5450 CHIX 17/09/2021 12:47:56 00278385969EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
613 8.5450 CHIX 17/09/2021 12:47:56 00278385970EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
230 8.5450 CHIX 17/09/2021 12:47:56 00278385971EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
130 8.5400 CHIX 17/09/2021 12:51:48 00278386745EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
53 8.5350 CHIX 17/09/2021 13:00:06 00278388243EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
19 8.5350 CHIX 17/09/2021 13:00:06 00278388244EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
121 8.5350 CHIX 17/09/2021 13:00:06 00278388245EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5350 CHIX 17/09/2021 13:00:06 00278388246EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5350 CHIX 17/09/2021 13:00:06 00278388247EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
34 8.5350 CHIX 17/09/2021 13:00:09 00278388259EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
393 8.5450 CHIX 17/09/2021 13:19:08 00278392678EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
88 8.5400 CHIX 17/09/2021 13:57:50 00278406785EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
91 8.5400 CHIX 17/09/2021 13:57:50 00278406786EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
246 8.5400 CHIX 17/09/2021 13:57:50 00278406787EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
73 8.5400 CHIX 17/09/2021 13:57:50 00278406788EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
145 8.5400 CHIX 17/09/2021 13:57:50 00278406789EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
102 8.5400 CHIX 17/09/2021 13:57:50 00278406790EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
631 8.5400 CHIX 17/09/2021 13:57:50 00278406792EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
113 8.5400 CHIX 17/09/2021 14:01:11 00278408126EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
62 8.5400 CHIX 17/09/2021 14:01:11 00278408127EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
52 8.5400 CHIX 17/09/2021 14:01:37 00278408226EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
500 8.5400 CHIX 17/09/2021 14:02:02 00278408367EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
295 8.5400 CHIX 17/09/2021 14:02:02 00278408368EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
56 8.5400 CHIX 17/09/2021 14:04:50 00278409439EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
112 8.5300 CHIX 17/09/2021 14:13:35 00278412942EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
458 8.5300 CHIX 17/09/2021 14:13:35 00278412944EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
79 8.5250 CHIX 17/09/2021 14:17:09 00278414423EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
33 8.5050 CHIX 17/09/2021 14:28:07 00278419529EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
11 8.5000 CHIX 17/09/2021 14:31:46 00278421177EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
3 8.5000 CHIX 17/09/2021 14:43:57 00278426417EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.4950 CHIX 17/09/2021 14:48:02 00278428595EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
7 8.4950 CHIX 17/09/2021 14:48:02 00278428596EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
2 8.4950 CHIX 17/09/2021 14:48:02 00278428598EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
326 8.4950 CHIX 17/09/2021 14:53:46 00278431581EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
79 8.4950 CHIX 17/09/2021 14:53:46 00278431582EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
10 8.5000 CHIX 17/09/2021 14:55:18 00278432423EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
4 8.5000 CHIX 17/09/2021 14:56:18 00278432906EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
24 8.4650 CHIX 17/09/2021 15:10:11 00278439859EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
28 8.4900 CHIX 17/09/2021 15:19:16 00278444592EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
11 8.4850 CHIX 17/09/2021 15:22:27 00278446361EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
106 8.5100 TRQX 17/09/2021 07:10:24 00278307889EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1052 8.5100 TRQX 17/09/2021 07:10:24 00278307890EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
106 8.5050 TRQX 17/09/2021 07:10:44 00278308001EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
312 8.5050 TRQX 17/09/2021 07:10:44 00278308002EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
204 8.5300 TRQX 17/09/2021 08:02:22 00278324924EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
953 8.5300 TRQX 17/09/2021 08:02:22 00278324925EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1123 8.5300 TRQX 17/09/2021 08:07:05 00278326168EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
50 8.5250 TRQX 17/09/2021 08:12:22 00278327363EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
164 8.5250 TRQX 17/09/2021 08:12:22 00278327364EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
47 8.5250 TRQX 17/09/2021 08:12:22 00278327365EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
258 8.5250 TRQX 17/09/2021 08:12:22 00278327368EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
87 8.5250 TRQX 17/09/2021 08:12:22 00278327369EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
163 8.5850 TRQX 17/09/2021 08:35:39 00278332662EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
162 8.6250 TRQX 17/09/2021 09:20:23 00278342575EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
163 8.5550 TRQX 17/09/2021 10:35:38 00278363718EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
49 8.5550 TRQX 17/09/2021 10:36:39 00278363865EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
5 8.5550 TRQX 17/09/2021 10:36:39 00278363866EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
29 8.5550 TRQX 17/09/2021 10:36:39 00278363867EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1187 8.5550 TRQX 17/09/2021 10:36:39 00278363868EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5400 XLON 17/09/2021 07:06:42 00278306673EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
192 8.5400 XLON 17/09/2021 07:06:42 00278306674EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
51 8.5400 XLON 17/09/2021 07:06:42 00278306675EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
192 8.5400 XLON 17/09/2021 07:06:42 00278306676EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
51 8.5400 XLON 17/09/2021 07:06:42 00278306677EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
647 8.5400 XLON 17/09/2021 07:06:42 00278306678EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
4 8.5400 XLON 17/09/2021 07:06:42 00278306679EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
293 8.5000 XLON 17/09/2021 07:14:28 00278309107EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
259 8.5200 XLON 17/09/2021 07:16:25 00278309914EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
966 8.5200 XLON 17/09/2021 07:16:25 00278309915EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5200 XLON 17/09/2021 07:17:51 00278310336EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
395 8.5200 XLON 17/09/2021 07:45:10 00278319761EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
432 8.5100 XLON 17/09/2021 07:48:38 00278321148EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5300 XLON 17/09/2021 07:57:37 00278323710EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
90 8.5300 XLON 17/09/2021 07:57:37 00278323711EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
67 8.5300 XLON 17/09/2021 07:57:37 00278323712EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
7 8.5250 XLON 17/09/2021 08:12:22 00278327367EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5250 XLON 17/09/2021 08:12:31 00278327388EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
91 8.5700 XLON 17/09/2021 08:19:31 00278328783EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
2 8.5700 XLON 17/09/2021 08:19:31 00278328784EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
186 8.5700 XLON 17/09/2021 08:19:33 00278328790EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
233 8.5700 XLON 17/09/2021 08:19:33 00278328791EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1785 8.5700 XLON 17/09/2021 08:19:33 00278328792EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5700 XLON 17/09/2021 08:26:05 00278330434EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
374 8.5800 XLON 17/09/2021 08:27:03 00278330745EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5850 XLON 17/09/2021 08:29:08 00278331252EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.5850 XLON 17/09/2021 08:29:08 00278331253EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
163 8.5850 XLON 17/09/2021 08:29:08 00278331254EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
114 8.5850 XLON 17/09/2021 08:29:08 00278331255EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
260 8.5850 XLON 17/09/2021 08:30:19 00278331539EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
329 8.5850 XLON 17/09/2021 08:30:19 00278331540EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5850 XLON 17/09/2021 08:35:39 00278332663EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5850 XLON 17/09/2021 08:35:52 00278332705EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
135 8.5850 XLON 17/09/2021 08:35:52 00278332706EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
254 8.5800 XLON 17/09/2021 08:40:53 00278333949EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
38 8.5850 XLON 17/09/2021 08:44:00 00278334702EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
75 8.5850 XLON 17/09/2021 08:44:00 00278334703EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1014 8.5850 XLON 17/09/2021 08:44:00 00278334704EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1436 8.5900 XLON 17/09/2021 08:50:00 00278336250EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
60 8.6000 XLON 17/09/2021 09:02:12 00278338612EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
122 8.6000 XLON 17/09/2021 09:02:12 00278338618EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
126 8.6000 XLON 17/09/2021 09:03:56 00278339073EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
204 8.6000 XLON 17/09/2021 09:03:56 00278339074EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
140 8.6000 XLON 17/09/2021 09:03:56 00278339075EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
243 8.6000 XLON 17/09/2021 09:03:56 00278339076EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.6000 XLON 17/09/2021 09:03:56 00278339077EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
255 8.6000 XLON 17/09/2021 09:03:56 00278339078EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
214 8.6000 XLON 17/09/2021 09:03:56 00278339079EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
432 8.6100 XLON 17/09/2021 09:04:07 00278339107EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.6200 XLON 17/09/2021 09:15:08 00278341263EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
440 8.6200 XLON 17/09/2021 09:15:08 00278341264EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
182 8.6200 XLON 17/09/2021 09:15:08 00278341265EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.6200 XLON 17/09/2021 09:15:08 00278341266EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
229 8.6150 XLON 17/09/2021 09:15:08 00278341267EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
528 8.6150 XLON 17/09/2021 09:15:08 00278341269EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
377 8.6300 XLON 17/09/2021 09:20:54 00278342666EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
954 8.6300 XLON 17/09/2021 09:20:54 00278342667EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
634 8.6150 XLON 17/09/2021 09:25:11 00278343522EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
599 8.5900 XLON 17/09/2021 09:29:18 00278344357EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
431 8.5900 XLON 17/09/2021 09:34:15 00278345461EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
260 8.5950 XLON 17/09/2021 09:38:15 00278346418EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1101 8.5950 XLON 17/09/2021 09:38:15 00278346419EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
476 8.5850 XLON 17/09/2021 09:43:05 00278347462EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
520 8.5800 XLON 17/09/2021 09:45:09 00278347990EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
412 8.5700 XLON 17/09/2021 09:49:04 00278349145EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
24 8.5500 XLON 17/09/2021 09:50:44 00278350236EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
20 8.5500 XLON 17/09/2021 09:50:44 00278350237EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
26 8.5500 XLON 17/09/2021 09:50:44 00278350238EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
23 8.5500 XLON 17/09/2021 09:50:44 00278350243EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
23 8.5500 XLON 17/09/2021 09:50:44 00278350246EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
20 8.5500 XLON 17/09/2021 09:50:44 00278350251EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
30 8.5500 XLON 17/09/2021 09:50:44 00278350252EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
23 8.5500 XLON 17/09/2021 09:50:44 00278350253EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
20 8.5500 XLON 17/09/2021 09:50:44 00278350256EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
484 8.5650 XLON 17/09/2021 09:51:14 00278350617EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5650 XLON 17/09/2021 09:55:44 00278353819EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1018 8.5650 XLON 17/09/2021 09:55:44 00278353820EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
77 8.5600 XLON 17/09/2021 10:02:36 00278356832EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
22 8.5600 XLON 17/09/2021 10:02:36 00278356833EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
127 8.5650 XLON 17/09/2021 10:06:11 00278357792EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
928 8.5650 XLON 17/09/2021 10:06:12 00278357796EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
819 8.5650 XLON 17/09/2021 10:06:12 00278357797EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1594 8.5700 XLON 17/09/2021 10:18:59 00278360484EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
446 8.5650 XLON 17/09/2021 10:20:14 00278360763EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
406 8.5550 XLON 17/09/2021 10:23:39 00278361478EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
363 8.5550 XLON 17/09/2021 10:26:05 00278361989EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
724 8.5500 XLON 17/09/2021 10:30:33 00278362845EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
103 8.5500 XLON 17/09/2021 10:30:33 00278362846EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
86 8.5500 XLON 17/09/2021 10:30:33 00278362847EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
96 8.5500 XLON 17/09/2021 10:44:47 00278365463EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
202 8.5500 XLON 17/09/2021 10:44:47 00278365464EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
179 8.5500 XLON 17/09/2021 10:44:47 00278365466EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
145 8.5500 XLON 17/09/2021 10:44:47 00278365468EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
249 8.5500 XLON 17/09/2021 10:44:47 00278365469EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.5500 XLON 17/09/2021 10:44:47 00278365470EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
53 8.5500 XLON 17/09/2021 10:44:47 00278365471EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
137 8.5500 XLON 17/09/2021 10:44:47 00278365472EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1361 8.5400 XLON 17/09/2021 10:55:40 00278367180EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
145 8.5550 XLON 17/09/2021 11:04:04 00278368607EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
79 8.5550 XLON 17/09/2021 11:04:04 00278368609EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.5750 XLON 17/09/2021 11:13:15 00278370343EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
2308 8.5750 XLON 17/09/2021 11:13:15 00278370345EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
358 8.5350 XLON 17/09/2021 11:30:10 00278372875EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1167 8.5350 XLON 17/09/2021 11:32:34 00278373288EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
11 8.5350 XLON 17/09/2021 11:32:34 00278373289EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
4 8.5200 XLON 17/09/2021 11:40:01 00278374390EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
290 8.5200 XLON 17/09/2021 11:40:01 00278374391EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
337 8.5250 XLON 17/09/2021 11:42:19 00278374799EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1327 8.5200 XLON 17/09/2021 11:56:19 00278377025EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5250 XLON 17/09/2021 12:02:30 00278377933EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.5250 XLON 17/09/2021 12:02:30 00278377935EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
124 8.5250 XLON 17/09/2021 12:02:30 00278377936EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
68 8.5250 XLON 17/09/2021 12:02:30 00278377937EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
79 8.5250 XLON 17/09/2021 12:02:30 00278377939EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
279 8.5300 XLON 17/09/2021 12:16:48 00278380231EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
92 8.5300 XLON 17/09/2021 12:17:52 00278380437EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
210 8.5300 XLON 17/09/2021 12:17:52 00278380438EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
117 8.5250 XLON 17/09/2021 12:20:22 00278380847EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5250 XLON 17/09/2021 12:20:22 00278380848EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.5250 XLON 17/09/2021 12:20:22 00278380849EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
294 8.5400 XLON 17/09/2021 12:24:22 00278381458EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1047 8.5400 XLON 17/09/2021 12:24:22 00278381459EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
168 8.5350 XLON 17/09/2021 12:30:44 00278382800EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
135 8.5350 XLON 17/09/2021 12:30:44 00278382801EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
173 8.5350 XLON 17/09/2021 12:30:44 00278382802EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
105 8.5350 XLON 17/09/2021 12:30:44 00278382803EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
144 8.5400 XLON 17/09/2021 12:36:52 00278383956EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
179 8.5400 XLON 17/09/2021 12:36:52 00278383957EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
175 8.5400 XLON 17/09/2021 12:36:52 00278383958EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
23 8.5400 XLON 17/09/2021 12:36:52 00278383959EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
75 8.5400 XLON 17/09/2021 12:36:52 00278383960EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
570 8.5400 XLON 17/09/2021 12:36:52 00278383961EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
85 8.5400 XLON 17/09/2021 12:36:52 00278383962EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
69 8.5400 XLON 17/09/2021 12:39:41 00278384516EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
181 8.5400 XLON 17/09/2021 12:39:41 00278384518EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
500 8.5400 XLON 17/09/2021 12:39:41 00278384519EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
21 8.5400 XLON 17/09/2021 12:39:41 00278384520EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
99 8.5400 XLON 17/09/2021 12:39:41 00278384521EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.5400 XLON 17/09/2021 12:39:41 00278384522EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5400 XLON 17/09/2021 12:46:17 00278385660EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
233 8.5400 XLON 17/09/2021 12:51:48 00278386746EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
34 8.5400 XLON 17/09/2021 12:51:48 00278386747EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
124 8.5400 XLON 17/09/2021 12:51:48 00278386748EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
658 8.5400 XLON 17/09/2021 12:51:49 00278386749EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
63 8.5350 XLON 17/09/2021 12:54:43 00278387306EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
276 8.5350 XLON 17/09/2021 12:54:43 00278387307EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
422 8.5350 XLON 17/09/2021 13:00:22 00278388309EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
60 8.5350 XLON 17/09/2021 13:00:22 00278388310EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
28 8.5350 XLON 17/09/2021 13:00:22 00278388311EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
229 8.5350 XLON 17/09/2021 13:00:22 00278388312EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
353 8.5400 XLON 17/09/2021 13:03:21 00278388982EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
367 8.5350 XLON 17/09/2021 13:04:40 00278389293EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
28 8.5400 XLON 17/09/2021 13:07:09 00278389932EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1387 8.5400 XLON 17/09/2021 13:07:45 00278390013EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1141 8.5450 XLON 17/09/2021 13:19:08 00278392679EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
367 8.5450 XLON 17/09/2021 13:19:08 00278392680EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
273 8.5450 XLON 17/09/2021 13:20:01 00278392871EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
171 8.5450 XLON 17/09/2021 13:20:01 00278392872EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5450 XLON 17/09/2021 13:24:17 00278393816EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.5450 XLON 17/09/2021 13:24:17 00278393817EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
222 8.5450 XLON 17/09/2021 13:24:17 00278393818EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
79 8.5450 XLON 17/09/2021 13:24:17 00278393819EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
29 8.5450 XLON 17/09/2021 13:24:17 00278393820EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
197 8.5450 XLON 17/09/2021 13:24:17 00278393821EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
249 8.5450 XLON 17/09/2021 13:24:17 00278393822EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
133 8.5450 XLON 17/09/2021 13:24:17 00278393823EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
150 8.5350 XLON 17/09/2021 13:29:02 00278395126EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
117 8.5350 XLON 17/09/2021 13:29:02 00278395127EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
32 8.5350 XLON 17/09/2021 13:29:02 00278395128EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
352 8.5300 XLON 17/09/2021 13:30:01 00278395424EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
303 8.5250 XLON 17/09/2021 13:30:25 00278395697EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1360 8.5250 XLON 17/09/2021 13:32:56 00278396649EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1488 8.5250 XLON 17/09/2021 13:35:59 00278397825EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1336 8.5300 XLON 17/09/2021 13:39:38 00278399163EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
146 8.5350 XLON 17/09/2021 13:42:14 00278400173EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
209 8.5350 XLON 17/09/2021 13:42:14 00278400174EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
722 8.5350 XLON 17/09/2021 13:43:02 00278400520EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
377 8.5550 XLON 17/09/2021 13:47:34 00278402275EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
423 8.5550 XLON 17/09/2021 13:48:31 00278402685EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
278 8.5600 XLON 17/09/2021 13:49:49 00278403171EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
58 8.5600 XLON 17/09/2021 13:49:49 00278403172EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
316 8.5500 XLON 17/09/2021 13:53:47 00278404642EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
81 8.5500 XLON 17/09/2021 13:53:47 00278404643EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
429 8.5400 XLON 17/09/2021 13:55:06 00278405511EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
15 8.5350 XLON 17/09/2021 13:57:50 00278406791EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
968 8.5400 XLON 17/09/2021 14:05:10 00278409559EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
447 8.5300 XLON 17/09/2021 14:13:30 00278412906EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
729 8.5300 XLON 17/09/2021 14:13:30 00278412907EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
195 8.5300 XLON 17/09/2021 14:13:35 00278412940EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
238 8.5300 XLON 17/09/2021 14:13:35 00278412943EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1331 8.5300 XLON 17/09/2021 14:15:15 00278413599EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5250 XLON 17/09/2021 14:17:09 00278414419EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
78 8.5250 XLON 17/09/2021 14:17:09 00278414421EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
116 8.5250 XLON 17/09/2021 14:17:09 00278414422EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.5250 XLON 17/09/2021 14:17:09 00278414424EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
596 8.5250 XLON 17/09/2021 14:17:26 00278414512EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
43 8.5250 XLON 17/09/2021 14:20:43 00278415876EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
244 8.5250 XLON 17/09/2021 14:20:43 00278415877EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
212 8.5250 XLON 17/09/2021 14:20:43 00278415878EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
49 8.5200 XLON 17/09/2021 14:21:08 00278415992EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
350 8.5200 XLON 17/09/2021 14:21:08 00278415997EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
344 8.5150 XLON 17/09/2021 14:23:29 00278416933EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1108 8.5150 XLON 17/09/2021 14:24:47 00278417596EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
85 8.5050 XLON 17/09/2021 14:28:07 00278419530EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
64 8.5050 XLON 17/09/2021 14:28:07 00278419531EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
328 8.5050 XLON 17/09/2021 14:28:07 00278419532EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
54 8.5050 XLON 17/09/2021 14:28:07 00278419533EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5050 XLON 17/09/2021 14:28:07 00278419534EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.5050 XLON 17/09/2021 14:28:07 00278419535EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
184 8.5050 XLON 17/09/2021 14:28:07 00278419536EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
314 8.5000 XLON 17/09/2021 14:30:05 00278420331EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5000 XLON 17/09/2021 14:31:46 00278421173EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
106 8.5000 XLON 17/09/2021 14:31:46 00278421175EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
213 8.5000 XLON 17/09/2021 14:31:46 00278421176EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
132 8.5000 XLON 17/09/2021 14:31:46 00278421178EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
432 8.5000 XLON 17/09/2021 14:32:00 00278421287EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1242 8.5050 XLON 17/09/2021 14:35:16 00278422558EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
144 8.5000 XLON 17/09/2021 14:37:12 00278423335EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
215 8.5000 XLON 17/09/2021 14:37:12 00278423336EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1357 8.5050 XLON 17/09/2021 14:40:39 00278424805EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
483 8.5050 XLON 17/09/2021 14:41:16 00278425025EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
414 8.5000 XLON 17/09/2021 14:42:05 00278425485EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
161 8.5000 XLON 17/09/2021 14:43:57 00278426418EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
49 8.5000 XLON 17/09/2021 14:43:57 00278426419EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
241 8.5000 XLON 17/09/2021 14:43:57 00278426420EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
511 8.5000 XLON 17/09/2021 14:43:57 00278426421EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.5000 XLON 17/09/2021 14:43:57 00278426422EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
49 8.5000 XLON 17/09/2021 14:43:57 00278426423EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
160 8.5000 XLON 17/09/2021 14:44:55 00278426767EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
458 8.4950 XLON 17/09/2021 14:46:14 00278427529EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
83 8.4950 XLON 17/09/2021 14:48:02 00278428590EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
227 8.4950 XLON 17/09/2021 14:48:02 00278428592EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.4950 XLON 17/09/2021 14:48:02 00278428594EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.4950 XLON 17/09/2021 14:48:02 00278428597EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
170 8.4950 XLON 17/09/2021 14:52:57 00278431134EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1161 8.4950 XLON 17/09/2021 14:52:57 00278431135EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.5000 XLON 17/09/2021 14:55:18 00278432427EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
107 8.5000 XLON 17/09/2021 14:55:18 00278432428EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
109 8.5000 XLON 17/09/2021 14:56:18 00278432902EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
134 8.5000 XLON 17/09/2021 14:56:18 00278432903EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
109 8.5000 XLON 17/09/2021 14:56:18 00278432904EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
79 8.5000 XLON 17/09/2021 14:56:18 00278432907EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
407 8.5000 XLON 17/09/2021 14:56:46 00278433104EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
222 8.5000 XLON 17/09/2021 14:56:46 00278433105EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
124 8.4900 XLON 17/09/2021 14:57:50 00278433567EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
348 8.4900 XLON 17/09/2021 14:57:50 00278433568EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
449 8.4850 XLON 17/09/2021 14:58:40 00278433974EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
47 8.4800 XLON 17/09/2021 14:59:55 00278434713EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
450 8.4800 XLON 17/09/2021 15:00:00 00278434802EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1443 8.4750 XLON 17/09/2021 15:02:21 00278435917EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1249 8.4700 XLON 17/09/2021 15:06:21 00278437913EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1383 8.4650 XLON 17/09/2021 15:10:11 00278439855EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
82 8.4650 XLON 17/09/2021 15:10:11 00278439856EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
369 8.4650 XLON 17/09/2021 15:10:11 00278439857EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
200 8.4650 XLON 17/09/2021 15:10:11 00278439860EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.4650 XLON 17/09/2021 15:11:33 00278440678EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
213 8.4650 XLON 17/09/2021 15:11:33 00278440679EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
181 8.4650 XLON 17/09/2021 15:11:33 00278440680EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1 8.4650 XLON 17/09/2021 15:11:33 00278440681EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
610 8.4650 XLON 17/09/2021 15:11:33 00278440682EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
71 8.4650 XLON 17/09/2021 15:11:33 00278440684EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
250 8.4800 XLON 17/09/2021 15:17:18 00278443533EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
167 8.4800 XLON 17/09/2021 15:17:18 00278443534EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
1526 8.4800 XLON 17/09/2021 15:17:28 00278443624EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
391 8.4850 XLON 17/09/2021 15:21:43 00278445998EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
29 8.4850 XLON 17/09/2021 15:21:43 00278445999EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
30 8.4850 XLON 17/09/2021 15:22:27 00278446357EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
138 8.4850 XLON 17/09/2021 15:22:27 00278446358EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
604 8.4850 XLON 17/09/2021 15:22:27 00278446359EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
122 8.4850 XLON 17/09/2021 15:22:27 00278446360EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
111 8.4850 XLON 17/09/2021 15:23:11 00278446787EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
272 8.4850 XLON 17/09/2021 15:23:11 00278446788EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
454 8.4800 XLON 17/09/2021 15:23:59 00278447178EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
453 8.4800 XLON 17/09/2021 15:24:48 00278447650EXPA1
----------------- --------------------- ---------------- ------------------- -------------------
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
POSKZGMLKNNGMZM
(END) Dow Jones Newswires
September 17, 2021 11:59 ET (15:59 GMT)
Grafico Azioni Inchcape (LSE:INCH)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Inchcape (LSE:INCH)
Storico
Da Apr 2023 a Apr 2024
