Taylor Wimpey PLC Transaction in Own Shares (0172L)
11 Mayo 2022 - 1:01AM
UK Regulatory
TIDMTW.
RNS Number : 0172L
Taylor Wimpey PLC
11 May 2022
11 May 2022
Taylor Wimpey plc
Transaction in Own Shares
Taylor Wimpey plc (the " Company ") announces today it has
purchased the following number of its ordinary shares of 1 pence
each through Credit Suisse International on the London Stock
Exchange in accordance with the general authority granted to
repurchase shares as granted by shareholders at the Company's
Annual General Meeting on 26 April 2022 (the " Purchase "). The
Purchase was effected as part of its GBP150,000,000 share buyback
programme announced on 3 March 2022.
Date of purchase: 10 May 2022
Number of ordinary shares purchased: 1,184,627
Lowest price paid per share: 121.80 pence
Highest price paid per share: 124.55 pence
Average price paid per share: 122.21 pence
Venue: London Stock Exchange
The Company intends to cancel the purchased shares.
Following the above transaction, the Company holds 25,000,000 of
its ordinary shares in treasury and has 3,576,776,701 shares in
issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company
will be 3,576,776,701 and this figure may be used by shareholders
as the denominator when determining whether they are required to
notify their interest in, or a change to their interest in, the
Company under FCA's Disclosure Guidance and Transparency Rules.
Schedule of purchases
Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)
Date of purchases: 10 May 2022
Investment firm: Credit Suisse International
Individual transactions
Date Time of Volume Price Trading Transaction
of Transaction Transaction (GBp) Venue Reference Number
10/05/2022 08:00:22 1430 121.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:00:23 2000 121.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:00:23 1700 121.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:03:31 2000 122.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:03:47 3516 122.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:04:03 1384 122.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:04:10 2000 122.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:04:10 1383 122.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:06:23 1540 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:06:32 450 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:06:32 3100 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:06:32 1383 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:06:32 1148 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:07:24 2000 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:07:24 249 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:08:02 1595 122.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:08:02 862 122.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:08:38 63 122.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:08:44 2000 122.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:08:44 25 122.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:09:37 1589 122.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:09:57 679 121.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:11:04 1303 121.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:12:36 2278 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:13:05 1699 122.15 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:13:30 1774 122.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:14:08 1383 122.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:14:08 1295 122.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:14:14 679 122.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:15:36 2000 122.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:15:36 2000 122.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:15:36 620 122.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:15:51 1639 122.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:16:21 1000 122.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:16:40 803 122.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:18:03 342 122.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:18:24 500 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:19:26 2000 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:19:26 9 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:19:40 350 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:21:46 345 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:21:46 1396 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:25:12 782 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:25:12 1063 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:30:21 807 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:38:01 695 122.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:38:01 1187 122.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:38:40 826 122.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:46:09 730 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:46:24 104 122.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 08:56:21 878 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:00:56 727 122.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:02:14 501 122.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:02:54 380 122.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:04:55 900 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:05:50 128 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:05:50 511 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:07:14 1307 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:14:29 1115 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:18:40 745 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:21:35 670 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:21:58 936 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:22:41 6 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:28:15 113 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:29:03 276 123.15 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:29:28 6 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:29:28 666 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:42:32 697 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:43:14 453 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:44:05 141 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:47:08 553 123.15 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:47:41 174 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:54:01 1107 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:54:57 122 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 09:57:19 570 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:02:10 237 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:02:14 769 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:07:24 1033 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:07:30 679 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:07:58 71 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:07:58 912 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:10:19 823 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:10:53 272 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:12:15 111 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:19:00 576 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:21:33 1242 123.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:21:33 812 123.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:26:55 696 123.15 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:28:12 947 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:29:21 348 123.15 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:29:38 514 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:30:20 176 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:31:01 1190 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:31:45 359 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:35:06 549 123.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:37:32 1273 123.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:38:10 694 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:38:10 688 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:38:10 753 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:38:10 1145 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:39:43 1959 123.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:44:30 783 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:45:12 233 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:46:24 22 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:47:00 65 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:47:03 781 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:48:02 468 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:49:05 327 123.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:49:46 292 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:50:04 976 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:50:12 736 123.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:50:35 143 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:54:12 1247 123.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 10:54:38 85 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:01:05 1049 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:05:14 883 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:08:21 1475 123.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:08:22 1461 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:15:52 678 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:21:03 741 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:21:03 15 123.15 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:27:52 1213 123.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:33:57 416 123.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:35:40 1026 123.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:40:22 695 123.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:44:24 40 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:44:29 1113 123.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:46:39 1132 123.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:47:46 167 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:50:13 161 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:53:53 678 123.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:54:26 286 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:56:40 560 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:57:00 937 123.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:57:24 105 123.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 11:58:40 1381 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:00:20 62 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:00:41 304 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:04:53 284 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:05:36 44 123.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:05:51 58 123.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:06:27 1 123.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:09:00 859 123.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:09:00 931 123.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:19:13 737 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:23:20 60 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:24:31 561 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:25:05 20 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:26:22 36 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:30:00 1521 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:31:57 1246 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:36:09 1453 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:41:26 968 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:42:55 396 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:43:14 410 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:43:56 247 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:44:50 668 122.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:44:50 397 122.65 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:48:26 2000 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:49:00 1192 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:49:00 21 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:49:00 82 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:49:43 688 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:55:16 657 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:56:58 285 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:57:10 136 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:57:10 37 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:59:30 821 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:59:33 125 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 12:59:35 778 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:02:28 1425 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:02:30 329 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:07:13 74 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:09:52 488 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:15:33 2373 123.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:15:35 195 123.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:16:55 3057 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:21:39 2290 123.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:22:20 498 123.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:22:47 122 123.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:24:13 1079 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:24:13 1899 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:29:52 727 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:30:35 25 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:31:10 3300 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:31:10 242 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:32:24 145 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:32:24 1866 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:36:11 917 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:36:11 996 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:36:11 237 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:37:36 104 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:37:36 1080 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:37:36 497 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:40:15 25 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:40:15 690 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:40:26 798 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:43:10 466 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:45:05 419 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:45:05 419 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:45:05 725 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:45:08 474 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:47:20 112 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:47:20 1211 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:48:16 1142 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:50:50 1154 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:50:50 1586 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:51:13 746 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:51:36 545 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:51:56 1238 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:51:56 3028 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:53:01 1035 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:53:14 43 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:57:14 130 123.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 13:57:37 496 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:01:23 176 123.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:02:26 1963 123.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:07:38 355 123.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:08:23 440 123.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:09:30 179 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:10:00 280 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:10:26 162 123.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:11:18 949 123.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:11:30 1419 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:13:30 2764 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:16:24 184 123.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:18:28 1125 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:20:28 1255 123.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:22:01 1095 123.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:22:41 223 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:22:47 3073 123.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:22:51 664 123.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:22:59 293 123.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:23:45 813 124.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:24:30 1442 124.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:24:30 918 124.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:25:30 1564 124.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:26:23 547 124.15 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:26:23 951 124.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:26:44 284 124.10 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:27:12 219 124.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:28:38 107 124.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:30:21 2551 124.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:30:36 560 124.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:31:17 618 124.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:32:33 21 124.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:32:52 106 124.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:33:21 465 124.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:33:21 1417 124.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:34:58 677 124.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:35:16 1620 124.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:35:24 689 124.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:36:06 1331 124.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:36:16 288 124.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:36:50 1137 124.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:37:58 236 124.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:40:17 356 124.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:41:05 1002 124.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:41:21 463 124.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:41:56 474 124.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:42:13 43 124.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:42:43 1023 124.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:43:00 526 124.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:43:37 602 124.25 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:43:54 99 124.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:43:54 26 124.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:43:57 698 124.15 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:44:09 130 124.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:45:05 33 123.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:45:32 479 123.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:45:44 868 123.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:47:20 54 123.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:47:21 1061 123.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:48:45 1014 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:53:10 670 123.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:54:18 844 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:54:33 375 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:55:40 303 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:55:40 657 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:55:56 6 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:56:10 704 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:56:49 711 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:58:23 134 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 14:58:23 1342 123.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:01:51 703 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:03:46 95 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:04:31 198 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:04:31 216 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:05:22 410 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:05:22 664 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:05:43 248 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:06:58 1182 123.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:12:32 705 123.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:12:43 77 123.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:13:40 713 123.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:16:36 186 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:17:32 386 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:18:58 251 123.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:19:12 336 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:20:02 45 123.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:20:38 109 123.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:21:19 72 123.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:21:33 332 123.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:22:13 733 123.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:22:55 480 123.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:25:38 175 123.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:26:39 182 123.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:27:04 515 123.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:27:15 362 123.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:27:33 193 123.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:28:01 214 123.20 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:28:36 244 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:28:36 705 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:28:45 1526 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:28:45 625 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:28:48 62 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:29:02 1721 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:29:56 1257 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:29:56 532 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:30:01 951 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:30:29 209 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:30:29 1263 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:31:44 172 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:32:04 95 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:32:04 840 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:33:24 183 123.05 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:38:18 1685 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:43:01 954 123.15 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:43:11 832 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:44:00 1369 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:44:00 405 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:45:26 677 123.00 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:45:46 1088 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:46:26 101 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:46:43 173 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:46:43 557 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:48:31 1052 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:48:31 736 122.95 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:48:56 207 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:48:56 675 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:50:54 137 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:50:54 83 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:51:21 858 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:51:55 578 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:51:55 271 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:52:04 319 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:52:04 899 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:52:04 29 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:52:22 1195 122.80 XLON C0000832Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:52:32 805 122.80 XLON C0000832Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:52:32 633 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:52:56 261 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:53:27 11 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:53:32 1845 122.75 XLON K0000432Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:53:32 155 122.75 XLON K0000432Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:55:00 1216 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:55:00 794 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:55:00 1408 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:55:44 404 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:56:21 445 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:56:30 174 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:34 24 122.65 XLON A0000632Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:34 862 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:34 94 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:34 2000 122.70 XLON L0000532Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:35 1296 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:35 1795 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:36 681 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:36 1369 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:36 1996 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:54 67 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:54 1369 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:54 2270 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:57:54 1933 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:58:00 958 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:58:00 293 122.90 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:58:00 839 122.90 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:58:07 1019 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:58:07 1213 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:58:08 825 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:58:08 825 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:59:25 273 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 15:59:25 304 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:16 1134 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:16 527 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:16 577 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:24 1798 122.65 XLON A0000632Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:24 178 122.65 XLON A0000632Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:24 1369 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:24 106 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:24 19 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:24 1369 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:24 344 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:24 1798 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:49 1369 122.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:49 1254 122.65 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:00:49 478 122.65 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:01:09 1214 122.65 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:01:13 2000 122.60 XLON B0000732Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:01:13 1081 122.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:01:13 122 122.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:01:13 942 122.65 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:01:13 488 122.65 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:02:22 837 122.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:02:26 844 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:02:26 2220 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:03:42 446 122.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:03:42 982 122.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:03:42 859 122.65 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:03:42 660 122.65 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:03:55 90 122.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:03:55 104 122.60 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:04:02 1249 122.55 XLON D0000932Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:04:02 751 122.55 XLON D0000932Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:05:02 313 122.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:05:02 348 122.55 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:05:04 2000 122.50 XLON E0000A32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:05:47 2000 122.45 XLON F0000B32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:05:47 294 122.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:05:47 321 122.45 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:05:58 634 122.45 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:05:58 702 122.45 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:06:39 2000 122.40 XLON G0000C32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:06:39 93 122.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:06:39 95 122.40 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:06:48 2000 122.35 XLON H0000D32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:06:48 479 122.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:06:48 721 122.35 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:07:04 970 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:07:04 908 122.30 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:07:04 2000 122.30 XLON K0000G32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:07:07 722 122.30 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:07:07 647 122.30 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:07:07 117 122.30 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:08:03 1625 122.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:08:29 709 122.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:08:29 1253 122.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:08:29 1369 122.40 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:08:29 1968 122.40 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:09:17 680 122.40 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:09:17 224 122.40 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:09:17 622 122.40 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:09:50 871 122.40 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:10:26 85 122.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:10:26 89 122.35 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:10:47 572 122.35 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:10:47 231 122.35 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:12:08 501 122.50 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:12:08 600 122.50 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:13:27 558 122.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:13:27 608 122.55 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:14:06 478 122.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:14:06 526 122.60 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:14:25 1027 122.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:14:25 1078 122.60 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:14:31 381 122.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:14:31 246 122.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:14:31 1040 122.60 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:14:57 652 122.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:15:10 127 122.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:15:18 657 122.55 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:15:53 1594 122.55 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:15:59 1545 122.55 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:16:25 692 122.60 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:16:25 240 122.60 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:16:25 807 122.60 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:17:19 105 122.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:18:05 857 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:18:05 710 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:18:05 707 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:18:05 251 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:18:10 820 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:18:10 811 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:18:41 723 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:20:04 153 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:20:28 872 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:20:29 152 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:20:29 918 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:21:38 1257 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:22:01 2322 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:22:01 931 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:22:01 978 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:22:12 195 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:22:12 212 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:22:42 269 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:22:42 1027 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:22:42 127 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:23:32 311 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:23:32 727 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:23:32 520 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:23:32 604 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:23:36 126 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:23:36 307 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:23:40 826 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:23:40 83 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:24:10 1108 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:24:37 590 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:24:37 486 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:24:37 518 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:24:37 138 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:24:37 874 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:25:04 830 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:25:08 2074 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:25:15 61 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:25:15 284 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:25:33 1019 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:25:33 981 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:25:35 1565 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:25:52 286 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:25:52 71 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:27:03 914 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:27:03 691 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:27:33 37 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:27:33 804 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:27:33 799 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:11 665 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:11 211 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:21 1764 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:21 236 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:21 2000 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:24 2000 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:25 1408 122.75 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:50 1064 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:50 1857 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:50 915 122.75 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:28:50 1075 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:06 412 122.65 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:06 1219 122.65 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:40 3445 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:40 1168 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:40 5589 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:40 3078 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:40 1840 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:40 941 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:41 949 122.85 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:41 2129 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:41 3556 122.85 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:50 1037 122.80 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:50 1074 122.70 XLON I0000232Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:50 1148 122.80 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:29:50 1111 122.70 XLON J0000332Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 2000 121.80 XLON A0000I32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 2000 121.80 XLON B0000J32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 2000 121.80 XLON C0000K32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 14788 121.80 XLON E0000M32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 103066 121.80 XLON E0000M32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 157 121.80 XLON E0000M32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 118708 121.80 XLON E0000M32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 113281 121.80 XLON E0000M32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 56264 121.80 XLON F0000N32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 38605 121.80 XLON F0000N32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 35131 121.80 XLON F0000N32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 130000 121.80 XLON G0000O32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 16173 121.80 XLON H0000P32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 71291 121.80 XLON H0000P32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 12477 121.80 XLON H0000P32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 30059 121.80 XLON H0000P32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 2000 121.80 XLON I0000E32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 2000 121.80 XLON J0000F32Z41500OQ
------------- ------- ------- -------- ------------------
10/05/2022 16:35:15 2000 121.80 XLON L0000H32Z41500OQ
------------- ------- ------- -------- ------------------
-Ends-
For further information please contact:
Taylor Wimpey plc Tel: +44 (0) 1494 558323
Alice Black, Group General Counsel and Company Secretary
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSBKKBDFBKDQPD
(END) Dow Jones Newswires
May 11, 2022 02:01 ET (06:01 GMT)
Taylor Wimpey (LSE:TW.)
Gráfica de Acción Histórica
De Mar 2024 a Abr 2024
Taylor Wimpey (LSE:TW.)
Gráfica de Acción Histórica
De Abr 2023 a Abr 2024
